Xtrackers MSCI World Momentum UCITS ETF 1C (XDEM)

XDEM
🏛️ ドイツ →
68.71
最終更新: 2025-10-03
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
2025-10-03 69.22 69.22 68.71 68.71 0.0M
2025-10-02 69.14 69.22 68.84 68.86 0.0M
2025-10-01 68.43 69.23 68.41 69.23 0.0M
2025-09-30 68.47 68.78 68.43 68.43 0.0M
2025-09-29 68.73 68.89 68.49 68.49 0.0M
2025-09-26 68.33 68.57 68.24 68.46 0.0M
2025-09-25 68.12 68.29 67.82 68.14 0.0M
2025-09-24 68.26 68.60 68.05 68.24 0.0M
2025-09-23 68.40 68.41 67.93 67.93 0.0M
2025-09-22 68.69 68.69 68.08 68.23 0.0M
2025-09-19 67.92 68.30 67.92 68.30 0.0M
2025-09-18 67.79 68.06 67.76 67.93 0.0M
2025-09-17 67.57 67.59 67.08 67.12 0.0M
2025-09-16 68.30 68.31 67.35 67.40 0.0M
2025-09-15 68.35 68.41 68.23 68.32 0.0M
2025-09-12 68.25 68.49 68.14 68.14 0.0M
2025-09-11 68.43 68.56 68.24 68.26 0.0M
2025-09-10 67.75 68.27 67.60 68.13 0.0M
2025-09-09 66.38 66.85 66.38 66.85 0.0M
2025-09-08 66.34 66.67 66.05 66.54 0.0M
2025-09-05 66.76 66.77 65.69 65.83 0.0M
2025-09-04 66.00 66.42 66.00 66.40 0.0M
2025-09-03 65.74 65.94 65.57 65.57 0.0M
2025-09-02 65.97 66.05 65.40 65.74 0.0M
2025-09-01 66.09 66.16 66.00 66.10 0.0M
2025-08-29 66.58 66.73 65.87 65.87 0.0M
2025-08-28 66.64 66.64 66.35 66.50 0.0M
2025-08-27 66.76 66.93 66.44 66.47 0.0M
2025-08-26 66.23 66.43 66.17 66.38 0.0M
2025-08-25 66.31 66.77 66.31 66.77 0.0M
2025-08-22 66.78 66.92 66.51 66.51 0.0M
2025-08-21 66.71 66.77 66.40 66.46 0.0M
2025-08-20 66.35 66.46 66.06 66.46 0.0M
2025-08-19 66.72 66.77 66.22 66.29 0.0M
2025-08-18 66.65 66.87 66.64 66.75 0.0M
2025-08-15 67.13 67.15 66.54 66.60 0.0M
2025-08-14 66.48 67.07 66.48 67.07 0.0M
2025-08-13 66.91 67.00 66.41 66.41 0.0M
2025-08-12 66.92 67.01 66.62 66.76 0.0M
2025-08-11 66.73 66.97 66.61 66.80 0.0M
2025-08-08 66.39 66.82 66.39 66.52 0.0M
2025-08-07 66.45 66.78 66.11 66.11 0.0M
2025-08-06 66.45 66.45 66.07 66.27 0.0M
2025-08-05 66.83 66.83 66.05 66.15 0.0M
2025-08-04 65.45 66.15 65.45 66.12 0.0M
2025-08-01 66.21 66.21 64.94 65.21 0.0M
2025-07-31 66.79 67.01 66.61 66.61 0.0M
2025-07-30 65.90 66.62 65.90 66.45 0.0M
2025-07-29 65.74 66.13 65.74 65.92 0.0M
2025-07-28 65.58 65.79 65.49 65.52 0.0M
2025-07-25 65.09 65.38 65.03 65.35 0.0M
2025-07-24 65.06 65.26 65.00 65.03 0.0M
2025-07-23 64.78 64.90 64.74 64.86 0.0M
2025-07-22 65.00 65.13 64.39 64.51 0.0M
2025-07-21 65.38 65.38 65.18 65.33 0.0M
2025-07-18 65.57 65.58 65.24 65.32 0.0M
2025-07-17 65.17 65.65 65.17 65.49 0.0M
2025-07-16 64.59 65.20 64.53 64.83 0.0M
2025-07-15 65.10 65.10 64.84 64.94 0.0M
2025-07-14 64.30 65.12 64.17 65.12 0.0M
2025-07-11 64.63 64.63 64.31 64.33 0.0M
2025-07-10 64.80 65.01 64.73 64.73 0.0M
2025-07-09 64.37 64.85 64.37 64.85 0.0M
2025-07-08 64.80 65.03 64.53 64.53 0.0M
2025-07-07 64.33 64.92 64.33 64.91 0.0M
2025-07-04 64.32 64.43 64.20 64.20 0.0M
2025-07-03 63.92 64.66 63.92 64.63 0.0M
2025-07-02 64.39 64.39 63.80 64.03 0.0M
2025-07-01 65.03 65.03 64.20 64.22 0.0M
2025-06-30 64.91 64.97 64.78 64.78 0.0M
2025-06-27 64.69 64.85 64.65 64.83 0.0M
2025-06-26 64.19 64.48 64.19 64.39 0.0M
2025-06-25 64.91 64.96 64.33 64.34 0.0M
2025-06-24 64.70 64.74 64.54 64.56 0.0M
2025-06-23 63.98 64.23 63.72 63.99 0.0M
2025-06-20 63.99 64.27 63.79 63.79 0.0M
2025-06-19 64.14 64.20 63.74 63.74 0.0M
2025-06-18 64.38 64.53 64.16 64.16 0.0M
2025-06-17 64.03 64.31 63.99 64.13 0.0M
2025-06-16 64.29 64.56 63.98 64.36 0.0M
2025-06-13 63.32 64.22 63.32 64.01 0.0M
2025-06-12 64.44 64.44 63.85 64.24 0.0M
2025-06-11 64.58 64.78 64.40 64.61 0.0M
2025-06-10 65.11 65.11 64.51 64.51 0.0M
2025-06-09 65.33 65.45 64.95 65.03 0.0M
2025-06-06 65.38 65.58 65.31 65.35 0.0M
2025-06-05 65.43 65.55 65.03 65.46 0.0M
2025-06-04 65.59 65.71 65.24 65.35 0.0M
2025-06-03 65.06 65.59 64.94 65.42 0.0M
2025-06-02 64.71 65.08 64.71 65.03 0.0M
2025-05-30 64.56 65.04 64.33 64.35 0.0M
2025-05-29 65.88 66.01 64.38 64.48 0.0M
2025-05-28 64.92 65.22 64.72 64.87 0.0M
2025-05-27 64.45 64.86 64.45 64.81 0.0M
2025-05-26 63.86 64.45 63.86 64.23 0.0M
2025-05-23 64.19 64.19 63.06 63.73 0.0M
2025-05-22 64.16 64.39 63.96 64.39 0.0M
2025-05-21 64.73 64.84 63.80 63.80 0.0M
2025-05-20 65.29 65.54 65.19 65.21 0.0M
2025-05-19 64.78 65.50 64.37 65.50 0.0M
2025-05-16 64.92 65.67 64.92 65.67 0.0M
2025-05-15 64.61 65.30 64.42 65.30 0.0M
2025-05-14 64.90 64.90 64.50 64.57 0.0M
2025-05-13 64.34 65.11 64.32 65.05 0.0M
2025-05-12 64.41 64.85 64.01 64.66 0.0M
2025-05-09 62.77 62.82 62.22 62.26 0.0M
2025-05-08 62.73 63.16 62.40 63.15 0.0M
2025-05-07 61.72 61.82 61.55 61.74 0.0M
2025-05-06 61.64 61.74 61.27 61.27 0.0M
2025-05-05 61.86 62.22 61.68 62.22 0.0M
2025-05-02 61.00 62.13 61.00 62.08 0.0M
2025-04-30 60.33 60.41 59.72 60.07 0.0M
2025-04-29 60.38 60.38 59.85 60.30 0.0M
2025-04-28 59.78 60.03 59.20 59.20 0.0M
2025-04-25 59.81 59.81 59.35 59.77 0.0M
2025-04-24 58.16 59.48 57.88 59.48 0.0M
2025-04-23 57.93 59.18 57.93 58.64 0.0M
2025-04-22 55.77 56.90 55.70 56.42 0.0M
2025-04-17 57.71 57.71 56.78 57.40 0.0M
2025-04-16 56.94 57.40 56.50 56.76 0.0M
2025-04-15 56.94 58.15 56.94 58.00 0.0M
2025-04-14 57.92 57.92 57.00 57.00 0.0M
2025-04-11 56.37 57.09 55.06 56.03 0.0M
2025-04-10 58.71 58.71 54.84 56.87 0.0M
2025-04-09 52.82 58.66 52.82 58.66 0.0M
2025-04-08 55.87 57.55 54.88 55.04 0.0M
2025-04-07 52.21 54.95 51.62 54.95 0.0M
2025-04-04 57.98 58.15 55.23 55.47 0.0M
2025-04-03 59.77 60.09 58.96 59.22 0.0M
2025-04-02 62.19 62.50 61.52 62.31 0.0M
2025-04-01 61.81 62.08 61.39 61.91 0.0M
2025-03-31 60.84 61.24 60.58 61.15 0.0M
2025-03-28 62.50 62.73 61.34 61.38 0.0M
2025-03-27 63.26 63.31 62.65 62.73 0.0M
2025-03-26 63.94 64.13 63.26 63.26 0.0M
2025-03-25 63.89 64.07 63.78 63.84 0.0M
2025-03-24 63.44 63.93 63.16 63.66 0.0M
2025-03-21 62.45 62.53 62.10 62.52 0.0M
2025-03-20 62.91 63.01 62.38 62.38 0.0M
2025-03-19 61.49 62.35 61.49 62.26 0.0M
2025-03-18 62.15 62.19 61.31 61.31 0.0M
2025-03-17 61.54 62.45 61.50 62.45 0.0M
2025-03-14 60.80 61.73 60.80 61.56 0.0M
2025-03-13 60.99 61.39 60.32 60.60 0.0M
2025-03-12 60.57 61.53 60.57 61.33 0.0M
2025-03-11 61.00 61.00 59.83 60.47 0.0M
2025-03-10 62.91 62.91 60.75 60.90 0.0M
2025-03-07 63.52 63.52 61.80 62.67 0.0M
2025-03-06 64.63 64.63 63.09 63.14 0.0M
2025-03-05 65.19 65.19 63.82 64.20 0.0M
2025-03-04 66.64 66.75 64.88 65.52 0.0M
2025-03-03 68.17 68.34 67.11 67.11 0.0M
2025-02-28 66.84 67.36 66.84 67.20 0.0M
2025-02-27 68.05 68.33 67.14 67.14 0.0M
2025-02-26 67.30 68.06 67.30 67.49 0.0M
2025-02-25 67.59 67.59 66.63 67.06 0.0M
2025-02-24 68.27 68.48 67.69 67.98 0.0M
2025-02-21 69.36 69.50 68.42 68.42 0.0M
2025-02-20 69.94 70.16 68.89 68.89 0.0M
2025-02-19 70.18 70.54 70.03 70.40 0.0M
2025-02-18 70.29 70.48 70.10 70.10 0.0M
2025-02-17 70.23 70.23 70.06 70.08 0.0M
2025-02-14 69.85 70.04 69.64 70.04 0.0M
2025-02-13 69.56 70.02 69.51 69.61 0.0M
2025-02-12 69.60 69.78 69.32 69.48 0.0M
2025-02-11 70.02 70.07 69.56 70.07 0.0M
2025-02-10 69.65 70.16 69.65 69.98 0.0M
2025-02-07 69.57 69.90 69.53 69.71 0.0M
2025-02-06 69.06 69.58 69.06 69.36 0.0M
2025-02-05 68.07 68.84 67.91 68.60 0.0M
2025-02-04 67.92 68.20 67.73 68.09 0.0M
2025-02-03 67.33 68.10 67.33 68.10 0.0M
2025-01-31 68.43 68.77 68.36 68.39 0.0M
2025-01-30 67.74 68.01 67.71 67.94 0.0M
2025-01-29 67.20 67.42 66.87 66.95 0.0M
2025-01-28 66.43 66.90 66.26 66.84 0.0M
2025-01-27 66.60 66.60 65.56 65.61 0.0M
2025-01-24 67.90 67.96 67.53 67.82 0.0M
2025-01-23 67.72 67.97 67.60 67.76 0.0M
2025-01-22 67.64 67.76 67.50 67.50 0.0M
2025-01-21 66.88 67.20 66.78 66.99 0.0M
2025-01-20 67.45 67.45 66.67 66.67 0.0M
2025-01-17 66.41 67.09 66.41 67.09 0.0M
2025-01-16 66.53 66.82 66.37 66.40 0.0M
2025-01-15 65.15 66.30 65.15 66.19 0.0M
2025-01-14 65.39 65.50 64.74 64.91 0.0M
2025-01-13 65.04 65.25 64.87 65.08 0.0M
2025-01-10 65.94 66.04 65.08 65.58 0.0M
2025-01-09 66.00 66.27 65.83 66.27 0.0M
2025-01-08 65.47 66.08 65.42 65.63 0.0M
2025-01-07 65.59 66.28 65.45 65.65 0.0M
2025-01-06 66.12 66.27 65.88 66.20 0.0M
2025-01-03 65.76 66.03 65.70 65.98 0.0M
2025-01-02 65.47 65.93 65.23 65.26 0.0M