Invesco MSCI World UCITS ETF

MXWO
🏛️ ドイツ →
114.85
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 111.90 112.14 111.20 111.25 0.0M
2024-12-27 112.87 113.03 111.84 112.18 0.0M
2024-12-23 111.82 112.02 111.32 111.63 0.0M
2024-12-20 110.59 111.85 109.43 111.85 0.0M
2024-12-19 111.20 111.85 111.10 111.68 0.0M
2024-12-18 113.26 113.58 113.02 113.43 0.0M
2024-12-17 113.14 113.45 112.84 113.18 0.0M
2024-12-16 113.19 114.15 113.09 113.53 0.0M
2024-12-13 113.93 113.95 113.10 113.30 0.0M
2024-12-12 113.88 114.12 113.61 113.86 0.0M
2024-12-11 113.27 114.08 113.22 114.08 0.0M
2024-12-10 113.21 113.65 113.16 113.46 0.0M
2024-12-09 113.92 113.92 113.00 113.29 0.0M
2024-12-06 113.29 113.94 113.13 113.67 0.0M
2024-12-05 113.83 114.04 113.46 113.64 0.0M
2024-12-04 113.67 114.19 113.55 113.78 0.0M
2024-12-03 113.49 113.49 113.17 113.38 0.0M
2024-12-02 112.83 113.58 112.74 113.46 0.1M
2024-11-29 111.89 112.54 111.85 112.51 0.2M
2024-11-28 112.12 112.19 111.88 112.05 0.0M
2024-11-27 112.34 112.34 111.40 111.51 0.0M
2024-11-26 112.06 112.52 111.80 112.45 0.0M
2024-11-25 112.76 112.76 112.08 112.26 0.0M
2024-11-22 111.55 112.68 111.50 112.52 0.0M
2024-11-21 110.24 111.33 109.98 111.29 0.0M
2024-11-20 110.22 110.41 109.50 109.83 0.0M
2024-11-19 109.90 109.90 108.57 109.75 0.0M
2024-11-18 109.57 109.87 109.18 109.87 0.0M
2024-11-15 110.13 110.22 109.45 109.51 0.0M
2024-11-14 111.09 111.74 110.80 111.01 0.0M
2024-11-13 110.39 111.09 110.01 111.09 0.0M
2024-11-12 110.84 111.08 110.65 110.70 0.0M
2024-11-11 110.60 111.23 110.60 111.02 0.0M
2024-11-08 109.50 109.84 108.85 109.84 0.0M
2024-11-07 108.80 109.07 108.66 109.07 0.0M
2024-11-06 108.56 109.30 108.07 108.41 0.0M
2024-11-05 104.63 105.12 104.40 105.10 0.0M
2024-11-04 104.70 104.81 104.40 104.57 0.0M
2024-11-01 104.53 105.55 104.50 105.40 0.0M
2024-10-31 105.47 105.48 104.48 104.74 0.0M
2024-10-30 107.07 107.08 106.38 106.50 0.0M
2024-10-29 107.12 107.17 106.95 107.03 0.0M
2024-10-28 107.11 107.20 106.75 106.95 0.0M
2024-10-25 106.64 107.09 106.57 107.03 0.0M
2024-10-24 107.02 107.22 106.64 106.64 0.0M
2024-10-23 107.42 107.53 106.79 106.85 0.0M
2024-10-22 107.23 107.23 106.76 107.18 0.0M
2024-10-21 107.52 107.61 107.05 107.06 0.1M
2024-10-18 107.36 107.57 107.27 107.45 0.0M
2024-10-17 107.11 108.13 107.11 107.56 0.0M
2024-10-16 106.43 106.65 106.26 106.59 0.0M
2024-10-15 107.28 107.34 106.60 106.67 0.0M
2024-10-14 106.23 107.03 106.19 106.90 0.0M
2024-10-11 105.47 106.11 105.29 106.03 0.0M
2024-10-10 105.66 105.68 105.18 105.65 0.0M
2024-10-09 104.61 105.40 104.57 105.40 0.0M
2024-10-08 103.79 104.64 103.77 104.64 0.0M
2024-10-07 104.84 104.85 104.40 104.69 0.0M
2024-10-04 103.64 105.00 103.63 104.40 0.0M
2024-10-03 103.75 103.77 103.29 103.77 0.0M
2024-10-02 103.54 103.99 103.19 103.99 0.0M
2024-10-01 103.94 104.39 103.23 103.62 0.0M
2024-09-30 103.40 103.54 102.82 103.42 0.0M
2024-09-27 103.65 103.76 103.48 103.70 0.0M
2024-09-26 103.80 104.06 103.34 103.34 0.0M
2024-09-25 102.52 103.07 102.52 103.07 0.0M
2024-09-24 103.35 103.35 102.57 103.01 0.0M
2024-09-23 102.52 103.10 102.49 102.96 0.0M
2024-09-20 102.59 102.72 102.14 102.26 0.0M
2024-09-19 102.43 103.12 102.29 102.94 0.0M
2024-09-18 101.85 101.85 101.50 101.55 0.0M
2024-09-17 101.82 102.20 101.81 102.03 0.0M
2024-09-16 101.56 101.68 101.22 101.42 0.0M
2024-09-13 101.44 101.89 101.35 101.88 0.0M
2024-09-12 101.41 101.43 100.66 101.13 0.0M
2024-09-11 99.74 100.19 98.86 99.31 0.0M
2024-09-10 99.50 100.02 99.49 99.79 0.0M
2024-09-09 99.12 99.80 99.10 99.62 0.0M
2024-09-06 99.38 100.20 98.32 98.49 0.0M
2024-09-05 100.12 100.53 99.70 99.77 0.0M
2024-09-04 100.16 100.75 100.07 100.44 0.0M
2024-09-03 102.78 102.80 101.36 101.65 0.0M
2024-09-02 102.42 102.69 102.25 102.64 0.0M
2024-08-30 102.05 102.44 102.00 102.07 0.0M
2024-08-29 101.36 102.53 101.36 102.45 0.0M
2024-08-28 101.57 101.87 101.19 101.25 0.0M
2024-08-27 101.35 101.44 101.01 101.21 0.0M
2024-08-26 101.27 101.76 101.19 101.23 0.0M
2024-08-23 101.05 101.52 100.87 101.23 0.0M
2024-08-22 101.21 101.73 101.09 101.23 0.0M
2024-08-21 100.94 101.44 100.94 101.07 0.0M
2024-08-20 101.52 101.53 100.91 100.96 0.0M
2024-08-19 100.78 101.20 100.66 101.14 0.0M
2024-08-16 101.28 101.28 100.52 100.91 0.0M
2024-08-15 99.37 100.80 99.22 100.77 0.0M
2024-08-14 99.00 99.03 98.54 99.03 0.0M
2024-08-13 98.32 98.81 98.00 98.78 0.0M
2024-08-12 97.98 98.24 97.60 97.82 0.0M
2024-08-09 97.44 98.02 97.28 97.62 0.0M
2024-08-08 95.54 97.31 95.08 97.28 0.0M
2024-08-07 96.41 97.59 96.26 97.27 0.0M
2024-08-06 95.68 96.19 95.06 95.91 0.0M
2024-08-05 94.48 95.23 92.75 95.06 0.0M
2024-08-02 99.76 99.76 97.00 97.34 0.0M
2024-08-01 102.50 102.60 101.24 101.24 0.0M
2024-07-31 101.67 102.33 101.64 102.29 0.0M
2024-07-30 101.08 101.54 100.77 100.77 0.0M
2024-07-29 101.18 101.42 100.72 100.72 0.0M
2024-07-26 100.08 100.65 100.05 100.48 0.0M
2024-07-25 100.24 100.31 99.60 100.27 0.0M
2024-07-24 101.54 101.73 100.79 100.83 0.0M
2024-07-23 101.91 102.56 101.80 102.56 0.0M
2024-07-22 101.39 102.03 101.37 101.63 0.0M
2024-07-19 101.58 101.80 101.12 101.14 0.0M
2024-07-18 102.54 102.65 101.81 101.81 0.0M
2024-07-17 103.15 103.15 102.28 102.36 0.0M
2024-07-16 103.04 103.55 102.86 103.43 0.0M
2024-07-15 103.29 103.45 103.00 103.31 0.0M
2024-07-12 102.83 103.31 102.60 103.29 0.0M
2024-07-11 103.44 103.46 102.75 102.75 0.0M
2024-07-10 102.55 102.94 102.53 102.94 0.0M
2024-07-09 102.61 102.75 102.44 102.51 0.0M
2024-07-08 102.27 102.51 102.24 102.39 0.0M
2024-07-05 102.29 102.29 102.00 102.17 0.0M
2024-07-04 102.28 102.40 102.12 102.17 0.0M
2024-07-03 101.95 102.05 101.74 101.92 0.0M
2024-07-02 101.35 101.60 101.10 101.56 0.0M
2024-07-01 101.56 101.88 101.20 101.45 0.0M
2024-06-28 102.23 102.30 101.98 102.06 0.0M
2024-06-27 101.79 101.90 101.64 101.64 0.0M
2024-06-26 102.12 102.25 101.62 101.73 0.0M
2024-06-25 101.41 101.74 101.30 101.68 0.0M
2024-06-24 101.58 101.78 101.38 101.78 0.0M
2024-06-21 101.71 101.85 101.41 101.63 0.0M
2024-06-20 101.91 102.23 101.80 102.02 0.0M
2024-06-19 101.76 101.76 101.52 101.59 0.0M
2024-06-18 101.49 101.58 101.30 101.48 0.0M
2024-06-17 101.09 101.10 100.71 100.90 0.0M
2024-06-14 101.02 101.09 100.53 100.88 0.0M
2024-06-13 100.72 100.81 100.38 100.59 0.0M
2024-06-12 100.43 100.74 100.28 100.59 0.0M
2024-06-11 100.19 100.19 99.83 100.07 0.0M
2024-06-10 99.87 100.24 99.71 100.24 0.0M
2024-06-07 99.40 99.96 99.04 99.80 0.0M
2024-06-06 99.33 99.46 99.27 99.32 0.0M
2024-06-05 98.31 98.95 98.28 98.95 0.0M
2024-06-04 97.94 98.15 97.57 97.74 0.0M
2024-06-03 98.71 98.72 98.03 98.04 0.0M
2024-05-31 97.73 97.89 97.22 97.33 0.0M
2024-05-30 97.86 98.00 97.77 97.88 0.0M
2024-05-29 98.31 98.38 97.93 98.21 0.0M
2024-05-28 98.88 98.95 98.54 98.56 0.0M
2024-05-27 98.78 98.93 98.71 98.93 0.0M
2024-05-24 98.42 98.85 98.31 98.71 0.0M
2024-05-23 99.47 99.53 98.89 99.07 0.0M
2024-05-22 98.96 99.13 98.91 99.05 0.0M
2024-05-21 98.93 99.02 98.72 98.98 0.0M
2024-05-20 98.85 99.23 98.84 99.23 0.0M
2024-05-17 98.71 98.84 98.59 98.59 0.0M
2024-05-16 98.92 98.99 98.85 98.94 0.0M
2024-05-15 98.15 98.58 98.01 98.52 0.0M
2024-05-14 97.92 97.96 97.71 97.81 0.0M
2024-05-13 98.12 98.12 97.82 97.85 0.0M
2024-05-10 98.11 98.27 97.98 97.98 0.0M
2024-05-09 97.52 97.72 97.40 97.72 0.0M
2024-05-08 97.54 97.68 97.18 97.50 0.0M
2024-05-07 97.36 97.53 97.22 97.46 0.0M
2024-05-06 96.52 96.88 96.48 96.85 0.0M
2024-05-03 95.87 96.34 95.72 96.09 0.0M
2024-05-02 95.39 95.65 95.25 95.32 0.0M
2024-04-30 96.57 96.57 96.00 96.06 0.0M
2024-04-29 96.50 96.70 96.32 96.33 0.0M
2024-04-26 95.74 96.52 95.61 96.32 0.0M
2024-04-25 95.22 95.29 94.30 94.59 0.0M
2024-04-24 96.23 96.25 95.65 95.75 0.0M
2024-04-23 95.30 95.80 95.01 95.75 0.0M
2024-04-22 94.72 95.04 94.54 94.68 0.0M
2024-04-19 94.40 94.78 94.31 94.48 0.0M
2024-04-18 95.14 95.53 94.83 95.40 0.0M
2024-04-17 95.55 95.92 95.16 95.16 0.0M
2024-04-16 95.80 95.94 95.43 95.72 0.0M
2024-04-15 97.44 97.86 97.03 97.20 0.0M
2024-04-12 98.07 98.10 97.31 97.49 0.0M
2024-04-11 97.02 97.05 96.61 97.03 0.0M
2024-04-10 97.10 97.14 95.62 96.84 0.0M
2024-04-09 96.91 96.97 96.19 96.42 0.0M
2024-04-08 96.77 97.18 96.70 96.93 0.0M
2024-04-05 96.10 96.83 96.04 96.75 0.0M
2024-04-04 97.29 97.48 97.11 97.37 0.0M
2024-04-03 97.26 97.41 97.10 97.35 0.1M
2024-04-02 98.35 98.41 96.96 97.20 0.0M
2024-03-28 97.96 98.12 97.83 98.01 0.0M
2024-03-27 97.39 97.68 97.32 97.41 0.0M
2024-03-26 97.29 97.45 97.20 97.45 0.0M
2024-03-25 97.45 97.47 97.02 97.26 0.0M
2024-03-22 97.58 97.83 97.43 97.50 0.0M
2024-03-21 97.06 97.59 96.85 97.56 0.0M
2024-03-20 96.05 96.30 96.05 96.19 0.0M
2024-03-19 95.68 95.95 95.39 95.95 0.0M
2024-03-18 95.37 95.84 95.22 95.77 0.0M
2024-03-15 95.66 95.81 94.97 94.97 0.0M
2024-03-14 95.74 95.85 95.45 95.56 0.0M
2024-03-13 95.64 95.66 95.44 95.50 0.0M
2024-03-12 95.05 95.66 94.83 95.44 0.0M
2024-03-11 94.58 94.71 94.35 94.67 0.0M
2024-03-08 95.50 95.73 95.26 95.26 0.0M
2024-03-07 94.55 95.43 94.48 95.25 0.0M
2024-03-06 94.61 94.88 94.61 94.88 0.0M
2024-03-05 95.09 95.09 94.44 94.52 0.0M
2024-03-04 95.25 95.37 95.11 95.14 0.0M
2024-03-01 95.10 95.32 94.74 95.14 0.0M
2024-02-29 94.22 94.69 93.98 94.53 0.0M
2024-02-28 94.41 94.46 94.10 94.26 0.0M
2024-02-27 94.21 94.34 94.18 94.20 0.0M
2024-02-26 94.52 94.69 94.33 94.33 0.0M
2024-02-23 94.57 94.95 94.44 94.71 0.0M
2024-02-22 93.71 94.37 93.71 94.37 0.0M
2024-02-21 92.92 92.97 92.75 92.79 0.0M
2024-02-20 93.56 93.56 92.87 92.88 0.0M
2024-02-19 93.66 93.91 93.66 93.81 0.0M
2024-02-16 94.15 94.21 93.78 94.01 0.0M
2024-02-15 93.81 93.84 93.47 93.63 0.0M
2024-02-14 93.07 93.38 93.03 93.16 0.0M
2024-02-13 93.66 93.67 92.72 93.03 0.0M
2024-02-12 93.46 93.92 93.46 93.92 0.1M
2024-02-09 93.19 93.40 93.16 93.20 0.0M
2024-02-08 93.14 93.22 93.03 93.06 0.0M
2024-02-07 92.65 93.14 92.55 93.02 0.0M
2024-02-06 92.59 92.79 92.35 92.64 0.0M
2024-02-05 92.30 92.62 92.20 92.35 0.0M
2024-02-02 91.56 92.26 91.44 92.25 0.0M
2024-02-01 91.14 91.27 90.67 90.73 0.1M
2024-01-31 91.80 91.84 91.11 91.20 0.0M
2024-01-30 91.86 91.94 91.65 91.78 0.0M
2024-01-29 91.24 91.55 91.22 91.51 0.0M
2024-01-26 90.94 91.22 90.82 91.12 0.0M
2024-01-25 90.34 91.07 90.19 91.03 0.0M
2024-01-24 90.64 91.02 90.16 90.63 0.0M
2024-01-23 89.98 90.30 89.77 90.17 0.0M
2024-01-22 89.89 90.20 89.81 90.07 0.0M
2024-01-19 89.05 89.20 88.90 89.03 0.1M
2024-01-18 88.15 88.70 88.09 88.70 0.0M
2024-01-17 88.20 88.32 88.00 88.32 0.0M
2024-01-16 88.36 88.97 88.33 88.91 0.0M
2024-01-15 88.82 88.84 88.59 88.70 0.0M
2024-01-12 88.45 88.92 88.41 88.66 0.0M
2024-01-11 88.86 88.86 88.01 88.01 0.0M
2024-01-10 88.39 88.55 88.29 88.35 0.0M
2024-01-09 88.26 88.30 87.91 88.30 0.0M
2024-01-08 87.40 87.67 87.25 87.67 0.0M
2024-01-05 87.35 87.66 87.00 87.53 0.0M
2024-01-04 87.77 87.77 87.44 87.72 0.0M
2024-01-03 88.15 88.21 87.65 87.80 0.0M
2024-01-02 88.46 88.49 87.97 88.21 0.0M