Xtrackers MSCI World Consumer Staples UCITS ETF 1C

XDWS
🏛️ ドイツ →
43.06
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
2025-09-26 43.26 43.29 43.02 43.06 0.0M
2025-09-25 43.25 43.31 43.02 43.27 0.0M
2025-09-24 42.86 43.20 42.86 43.07 0.0M
2025-09-23 43.11 43.11 42.66 42.74 0.0M
2025-09-22 43.50 43.50 42.89 42.89 0.0M
2025-09-19 43.40 43.56 43.33 43.36 0.0M
2025-09-18 43.76 43.96 43.51 43.61 0.0M
2025-09-17 43.19 43.65 43.19 43.53 0.0M
2025-09-16 43.50 43.50 43.15 43.17 0.0M
2025-09-15 44.31 44.31 43.54 43.54 0.0M
2025-09-12 44.20 44.39 43.93 44.17 0.0M
2025-09-11 43.93 44.38 43.90 44.16 0.0M
2025-09-10 44.55 44.55 43.84 44.10 0.0M
2025-09-09 44.26 44.33 44.08 44.26 0.0M
2025-09-08 44.35 44.57 44.00 44.23 0.0M
2025-09-05 44.73 44.73 44.17 44.17 0.0M
2025-09-04 44.26 44.68 44.25 44.44 0.0M
2025-09-03 44.29 44.36 44.05 44.16 0.0M
2025-09-02 44.12 44.37 44.07 44.22 0.0M
2025-09-01 44.22 44.35 44.13 44.15 0.0M
2025-08-29 43.99 44.26 43.99 44.19 0.0M
2025-08-28 44.42 44.45 43.97 43.97 0.0M
2025-08-27 44.21 44.42 44.15 44.21 0.0M
2025-08-26 44.58 44.58 44.03 44.03 0.0M
2025-08-25 44.79 45.00 44.38 44.68 0.0M
2025-08-22 45.43 45.43 44.77 44.97 0.0M
2025-08-21 45.63 45.63 45.25 45.39 0.0M
2025-08-20 44.95 45.68 44.95 45.59 0.0M
2025-08-19 44.45 45.06 44.45 44.85 0.0M
2025-08-18 44.33 44.61 44.33 44.59 0.0M
2025-08-15 44.65 44.65 44.29 44.29 0.0M
2025-08-14 44.63 44.72 44.41 44.49 0.0M
2025-08-13 44.65 44.74 44.40 44.48 0.0M
2025-08-12 44.94 44.97 44.58 44.84 0.0M
2025-08-11 44.47 44.88 44.47 44.77 0.0M
2025-08-08 44.73 44.82 44.47 44.60 0.0M
2025-08-07 43.99 44.54 43.99 44.49 0.0M
2025-08-06 44.03 44.31 43.84 44.31 0.0M
2025-08-05 44.08 44.15 43.88 43.90 0.0M
2025-08-04 44.03 44.05 43.79 44.05 0.0M
2025-08-01 44.17 44.17 43.65 43.65 0.0M
2025-07-31 44.66 44.66 44.06 44.06 0.0M
2025-07-30 44.40 44.51 44.20 44.38 0.0M
2025-07-29 44.03 44.33 43.85 44.20 0.0M
2025-07-28 43.93 44.19 43.75 44.02 0.0M
2025-07-25 43.99 43.99 43.74 43.74 0.0M
2025-07-24 44.14 44.15 43.77 43.77 0.0M
2025-07-23 44.04 44.22 43.97 44.08 0.0M
2025-07-22 43.86 44.18 43.78 44.04 0.0M
2025-07-21 44.26 44.28 43.98 44.01 0.0M
2025-07-18 44.22 44.41 44.10 44.11 0.0M
2025-07-17 43.89 44.33 43.89 44.06 0.0M
2025-07-16 43.77 44.12 43.60 43.89 0.0M
2025-07-15 44.04 44.05 43.86 43.91 0.0M
2025-07-14 43.76 44.18 43.76 44.03 0.0M
2025-07-11 44.28 44.28 43.75 43.88 0.0M
2025-07-10 43.94 44.29 43.78 44.21 0.0M
2025-07-09 44.03 44.35 43.88 43.88 0.0M
2025-07-08 44.32 44.41 44.10 44.10 0.0M
2025-07-07 44.56 44.57 44.12 44.51 0.0M
2025-07-04 44.18 44.41 44.18 44.41 0.0M
2025-07-03 44.33 44.65 44.26 44.38 0.0M
2025-07-02 44.21 44.57 44.12 44.15 0.0M
2025-07-01 43.80 44.25 43.80 44.25 0.0M
2025-06-30 44.00 44.15 43.76 43.76 0.0M
2025-06-27 43.69 44.10 43.69 44.02 0.0M
2025-06-26 43.86 44.16 43.76 43.80 0.0M
2025-06-25 44.97 44.97 44.15 44.15 0.0M
2025-06-24 45.15 45.15 44.62 44.68 0.0M
2025-06-23 44.61 44.89 44.52 44.52 0.0M
2025-06-20 44.31 44.80 44.31 44.69 0.0M
2025-06-19 44.84 44.88 44.31 44.31 0.0M
2025-06-18 44.82 44.90 44.50 44.65 0.0M
2025-06-17 44.55 44.93 44.48 44.64 0.0M
2025-06-16 45.16 45.20 44.59 44.65 0.0M
2025-06-13 45.18 45.38 44.75 44.81 0.0M
2025-06-12 45.34 45.34 44.89 45.31 0.0M
2025-06-11 45.51 45.79 45.22 45.49 0.0M
2025-06-10 45.51 45.84 45.51 45.84 0.0M
2025-06-09 46.09 46.09 45.51 45.85 0.0M
2025-06-06 46.11 46.11 45.51 45.65 0.0M
2025-06-05 45.99 46.27 45.56 45.83 0.0M
2025-06-04 46.24 46.54 46.14 46.46 0.0M
2025-06-03 46.36 46.37 46.08 46.20 0.0M
2025-06-02 46.13 46.42 45.91 45.97 0.0M
2025-05-30 46.20 46.58 46.07 46.23 0.0M
2025-05-29 46.52 46.83 45.68 45.68 0.0M
2025-05-28 46.21 46.46 46.13 46.37 0.0M
2025-05-27 46.07 46.20 45.99 46.02 0.0M
2025-05-26 45.82 46.31 45.67 46.18 0.0M
2025-05-23 45.99 46.00 45.58 45.72 0.0M
2025-05-22 45.88 46.16 45.81 46.16 0.0M
2025-05-21 46.30 46.30 45.94 46.08 0.0M
2025-05-20 46.04 46.53 46.02 46.25 0.0M
2025-05-19 46.23 46.48 45.85 46.46 0.0M
2025-05-16 45.88 46.41 45.61 46.41 0.0M
2025-05-15 45.00 45.80 44.97 45.70 0.0M
2025-05-14 45.42 45.42 44.85 45.25 0.0M
2025-05-13 46.12 46.12 45.38 45.42 0.0M
2025-05-12 45.75 46.34 45.64 45.89 0.0M
2025-05-09 46.26 46.26 45.57 45.57 0.0M
2025-05-08 46.39 46.39 45.71 46.27 0.0M
2025-05-07 45.82 46.02 45.59 45.61 0.0M
2025-05-06 46.00 46.00 45.42 45.85 0.0M
2025-05-05 45.91 46.14 45.37 45.84 0.0M
2025-05-02 46.07 46.17 45.59 45.78 0.0M
2025-04-30 45.45 45.72 45.12 45.72 0.0M
2025-04-29 45.18 45.36 44.66 45.36 0.0M
2025-04-28 44.48 45.32 44.26 44.69 0.0M
2025-04-25 45.43 45.84 44.56 45.22 0.0M
2025-04-24 45.23 45.48 45.01 45.33 0.0M
2025-04-23 46.60 46.89 45.29 45.60 0.0M
2025-04-22 44.80 45.73 44.18 45.65 0.0M
2025-04-17 45.06 45.69 44.40 45.03 0.0M
2025-04-16 45.40 45.40 44.21 45.04 0.0M
2025-04-15 45.32 45.52 44.90 45.47 0.0M
2025-04-14 44.68 45.75 44.17 44.49 0.0M
2025-04-11 44.42 44.81 43.40 44.20 0.0M
2025-04-10 42.99 45.10 42.77 45.10 0.0M
2025-04-09 42.06 47.03 42.06 47.03 0.0M
2025-04-08 44.95 44.95 43.14 44.00 0.0M
2025-04-07 42.95 44.53 42.22 44.18 0.0M
2025-04-04 45.32 46.34 44.21 44.21 0.0M
2025-04-03 45.04 46.48 44.91 46.00 0.0M
2025-04-02 46.65 46.65 45.99 46.32 0.0M
2025-04-01 46.38 46.63 46.30 46.30 0.0M
2025-03-31 45.69 46.43 45.42 46.26 0.0M
2025-03-28 46.09 46.22 45.73 46.02 0.0M
2025-03-27 45.69 46.05 45.67 45.76 0.0M
2025-03-26 45.40 45.79 45.14 45.75 0.0M
2025-03-25 45.66 45.68 45.03 45.36 0.0M
2025-03-24 45.31 45.62 45.28 45.57 0.0M
2025-03-21 45.48 45.50 45.14 45.50 0.0M
2025-03-20 45.57 45.57 45.17 45.42 0.0M
2025-03-19 45.01 45.39 45.01 45.39 0.0M
2025-03-18 45.75 45.75 45.18 45.35 0.0M
2025-03-17 45.00 46.01 44.80 45.81 0.0M
2025-03-14 45.40 45.47 44.76 44.99 0.0M
2025-03-13 45.26 45.42 44.85 44.90 0.0M
2025-03-12 45.63 46.06 45.11 45.38 0.0M
2025-03-11 46.05 46.77 45.48 45.94 0.0M
2025-03-10 46.56 47.32 46.36 46.85 0.0M
2025-03-07 46.58 47.10 46.51 46.81 0.0M
2025-03-06 47.21 47.22 46.53 47.09 0.0M
2025-03-05 47.82 47.82 46.74 47.43 0.0M
2025-03-04 48.37 48.70 48.00 48.00 0.0M
2025-03-03 48.80 48.98 48.28 48.33 0.0M
2025-02-28 48.21 48.45 48.10 48.45 0.0M
2025-02-27 47.71 48.36 47.71 48.22 0.0M
2025-02-26 48.71 48.71 47.64 47.65 0.0M
2025-02-25 47.95 48.51 47.66 48.42 0.0M
2025-02-24 47.81 47.98 47.33 47.95 0.0M
2025-02-21 47.09 47.58 46.87 47.36 0.0M
2025-02-20 47.69 47.69 46.86 47.11 0.0M
2025-02-19 47.45 47.67 47.23 47.40 0.0M
2025-02-18 47.64 47.64 47.03 47.38 0.0M
2025-02-17 47.35 47.49 47.04 47.20 0.0M
2025-02-14 47.79 47.80 47.07 47.07 0.0M
2025-02-13 47.56 47.75 47.39 47.61 0.0M
2025-02-12 47.27 47.54 47.19 47.32 0.0M
2025-02-11 47.54 47.60 47.19 47.54 0.0M
2025-02-10 46.98 47.43 46.98 47.12 0.0M
2025-02-07 47.19 47.29 46.88 47.20 0.0M
2025-02-06 46.80 47.17 46.48 47.04 0.0M
2025-02-05 46.04 46.56 46.04 46.27 0.0M
2025-02-04 46.88 46.96 46.22 46.47 0.0M
2025-02-03 46.65 47.03 46.13 46.60 0.0M
2025-01-31 46.95 46.95 46.13 46.13 0.0M
2025-01-30 46.54 46.80 46.13 46.76 0.0M
2025-01-29 46.04 46.65 45.85 46.10 0.0M
2025-01-28 46.40 46.55 46.02 46.30 0.0M
2025-01-27 44.70 46.09 44.70 45.81 0.0M
2025-01-24 44.75 45.06 44.75 44.75 0.0M
2025-01-23 45.10 45.11 44.79 45.09 0.0M
2025-01-22 45.07 45.40 44.87 45.15 0.0M
2025-01-21 45.45 45.45 44.83 44.84 0.0M
2025-01-20 45.24 45.40 44.83 45.34 0.0M
2025-01-17 44.84 45.43 44.73 45.43 0.0M
2025-01-16 44.90 44.90 44.57 44.70 0.0M
2025-01-15 45.04 45.04 44.56 44.90 0.0M
2025-01-14 45.00 45.04 44.50 44.95 0.0M
2025-01-13 44.91 45.29 44.84 45.29 0.0M
2025-01-10 45.60 45.61 44.94 45.24 0.0M
2025-01-09 45.02 45.52 44.98 45.24 0.0M
2025-01-08 45.12 45.29 44.99 45.27 0.0M
2025-01-07 45.23 45.27 44.77 44.81 0.0M
2025-01-06 46.03 46.03 44.77 44.77 0.0M
2025-01-03 45.98 45.99 45.47 45.74 0.0M
2025-01-02 45.69 46.25 45.17 45.37 0.0M