Xtrackers MSCI World ESG Screened UCITS ETF 1D

XDWY
🏛️ ドイツ →
24.08
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 24.14 24.16 24.08 24.08 0.0M
2025-10-02 24.01 24.06 24.00 24.00 0.0M
2025-10-01 23.72 23.97 23.72 23.97 0.0M
2025-09-30 23.74 23.80 23.68 23.68 0.0M
2025-09-29 23.84 23.89 23.74 23.74 0.0M
2025-09-26 23.76 23.81 23.67 23.74 0.0M
2025-09-25 23.71 23.74 23.61 23.67 0.0M
2025-09-24 23.73 23.82 23.65 23.70 0.0M
2025-09-23 23.87 23.87 23.66 23.66 0.0M
2025-09-22 23.75 23.84 23.70 23.80 0.0M
2025-09-19 23.70 23.81 23.70 23.75 0.0M
2025-09-18 23.63 23.78 23.61 23.68 0.0M
2025-09-17 23.52 23.52 23.40 23.41 0.0M
2025-09-16 23.65 23.70 23.42 23.42 0.0M
2025-09-15 23.67 23.72 23.63 23.64 0.0M
2025-09-12 23.63 23.70 23.60 23.60 0.0M
2025-09-11 23.58 23.63 23.55 23.62 0.0M
2025-09-10 23.57 23.59 23.49 23.49 0.0M
2025-09-09 23.38 23.39 23.35 23.38 0.0M
2025-09-08 23.28 23.39 23.28 23.31 0.0M
2025-09-05 23.44 23.47 23.17 23.20 0.0M
2025-09-04 23.30 23.39 23.30 23.38 0.0M
2025-09-03 23.19 23.25 23.14 23.15 0.0M
2025-09-02 23.19 23.22 22.95 23.03 0.0M
2025-09-01 23.21 23.25 23.21 23.21 0.0M
2025-08-29 23.37 23.40 23.16 23.16 0.0M
2025-08-28 23.46 23.49 23.32 23.33 0.0M
2025-08-27 23.43 23.48 23.38 23.38 0.0M
2025-08-26 23.28 23.30 23.25 23.27 0.0M
2025-08-25 23.27 23.33 23.26 23.32 0.0M
2025-08-22 23.18 23.32 23.18 23.27 0.0M
2025-08-21 23.17 23.18 23.09 23.10 0.0M
2025-08-20 23.19 23.22 23.01 23.08 0.0M
2025-08-19 23.32 23.40 23.24 23.26 0.0M
2025-08-18 23.30 23.36 23.30 23.34 0.0M
2025-08-15 23.44 23.46 23.26 23.29 0.0M
2025-08-14 23.24 23.39 23.24 23.39 0.0M
2025-08-13 23.27 23.31 23.20 23.20 0.0M
2025-08-12 23.19 23.24 23.05 23.21 0.0M
2025-08-11 23.18 23.24 23.14 23.17 0.0M
2025-08-08 23.00 23.14 23.00 23.07 0.0M
2025-08-07 22.97 23.12 22.90 22.90 0.0M
2025-08-06 23.01 23.01 22.84 22.88 0.0M
2025-08-05 23.07 23.11 22.89 22.89 0.0M
2025-08-04 22.65 22.93 22.65 22.92 0.0M
2025-08-01 23.09 23.09 22.59 22.59 0.0M
2025-07-31 23.51 23.54 23.31 23.31 0.0M
2025-07-30 23.18 23.37 23.18 23.32 0.0M
2025-07-29 23.24 23.37 23.18 23.18 0.0M
2025-07-28 23.07 23.19 23.07 23.17 0.0M
2025-07-25 22.88 22.99 22.88 22.99 0.0M
2025-07-24 22.86 22.95 22.86 22.89 0.0M
2025-07-23 22.79 22.87 22.79 22.83 0.0M
2025-07-22 22.65 22.75 22.59 22.64 0.0M
2025-07-21 22.80 22.87 22.76 22.79 0.0M
2025-07-18 22.86 22.88 22.75 22.77 0.0M
2025-07-17 22.73 22.87 22.73 22.83 0.0M
2025-07-16 22.56 22.74 22.45 22.58 0.0M
2025-07-15 22.71 22.77 22.70 22.71 0.0M
2025-07-14 22.48 22.65 22.48 22.65 0.0M
2025-07-11 22.65 22.65 22.54 22.57 0.0M
2025-07-10 22.52 22.72 22.52 22.72 0.0M
2025-07-09 22.41 22.63 22.41 22.56 0.0M
2025-07-08 22.44 22.51 22.44 22.45 0.0M
2025-07-07 22.47 22.57 22.43 22.43 0.0M
2025-07-04 22.44 22.50 22.35 22.35 0.0M
2025-07-03 22.36 22.57 22.36 22.55 0.0M
2025-07-02 22.37 22.39 22.32 22.32 0.0M
2025-07-01 22.33 22.33 22.23 22.28 0.0M
2025-06-30 22.38 22.43 22.26 22.26 0.0M
2025-06-27 22.31 22.39 22.29 22.34 0.0M
2025-06-26 22.11 22.18 22.11 22.15 0.0M
2025-06-25 22.29 22.31 22.09 22.09 0.0M
2025-06-24 22.25 22.25 22.16 22.17 0.0M
2025-06-23 22.01 22.06 21.85 21.96 0.0M
2025-06-20 21.99 22.12 21.87 21.87 0.0M
2025-06-19 22.09 22.09 21.91 21.91 0.0M
2025-06-18 22.14 22.23 22.09 22.09 0.0M
2025-06-17 22.07 22.18 22.04 22.09 0.0M
2025-06-16 22.04 22.23 22.04 22.16 0.0M
2025-06-13 21.87 22.16 21.87 22.06 0.0M
2025-06-12 22.27 22.27 22.07 22.22 0.0M
2025-06-11 22.47 22.49 22.33 22.37 0.0M
2025-06-10 22.44 22.45 22.40 22.42 0.0M
2025-06-09 22.40 22.46 22.38 22.40 0.0M
2025-06-06 22.29 22.45 22.27 22.36 0.0M
2025-06-05 22.30 22.35 22.16 22.25 0.0M
2025-06-04 22.32 22.39 22.24 22.28 0.0M
2025-06-03 22.09 22.35 22.05 22.35 0.0M
2025-06-02 21.96 22.17 21.96 22.17 0.0M
2025-05-30 22.14 22.24 21.98 21.98 0.0M
2025-05-29 22.51 22.57 22.06 22.11 0.0M
2025-05-28 22.26 22.32 22.22 22.26 0.0M
2025-05-27 22.13 22.26 22.13 22.25 0.0M
2025-05-26 21.89 22.09 21.89 22.04 0.0M
2025-05-23 22.07 22.07 21.69 21.84 0.0M
2025-05-22 22.06 22.17 21.97 22.17 0.0M
2025-05-21 22.25 22.30 22.04 22.04 0.0M
2025-05-20 22.51 22.60 22.49 22.50 0.0M
2025-05-19 22.36 22.56 22.23 22.56 0.0M
2025-05-16 22.38 22.66 22.38 22.66 0.0M
2025-05-15 22.30 22.48 22.25 22.48 0.0M
2025-05-14 22.28 22.37 22.23 22.31 0.0M
2025-05-13 22.27 22.45 22.26 22.40 0.0M
2025-05-12 22.20 22.38 22.15 22.34 0.0M
2025-05-09 21.54 21.63 21.43 21.45 0.0M
2025-05-08 21.50 21.70 21.46 21.68 0.0M
2025-05-07 21.25 21.29 21.17 21.22 0.0M
2025-05-06 21.28 21.30 21.17 21.17 0.0M
2025-05-05 21.31 21.44 21.28 21.42 0.0M
2025-05-02 21.24 21.43 21.19 21.42 0.0M
2025-04-30 20.88 20.91 20.67 20.77 0.0M
2025-04-29 20.82 20.85 20.67 20.79 0.0M
2025-04-28 20.74 20.83 20.54 20.54 0.0M
2025-04-25 20.69 20.77 20.57 20.75 0.0M
2025-04-24 20.24 20.55 20.12 20.55 0.0M
2025-04-23 20.24 20.57 20.24 20.31 0.0M
2025-04-22 19.48 19.87 19.46 19.68 0.0M
2025-04-17 19.89 20.02 19.83 19.97 0.0M
2025-04-16 19.82 20.04 19.82 19.82 0.0M
2025-04-15 19.94 20.33 19.94 20.23 0.0M
2025-04-14 19.82 20.31 19.75 20.01 0.0M
2025-04-11 19.66 19.74 19.37 19.64 0.0M
2025-04-10 20.50 20.70 19.38 19.41 0.0M
2025-04-09 18.66 20.44 18.66 20.40 0.0M
2025-04-08 19.53 20.27 19.31 19.31 0.0M
2025-04-07 18.44 19.71 18.44 19.71 0.0M
2025-04-04 20.45 20.59 19.58 19.74 0.0M
2025-04-03 21.15 21.20 20.80 20.83 0.0M
2025-04-02 21.89 21.99 21.69 21.97 0.0M
2025-04-01 21.66 21.86 21.66 21.81 0.0M
2025-03-31 21.47 21.62 21.36 21.59 0.0M
2025-03-28 22.09 22.20 21.72 21.72 0.0M
2025-03-27 22.31 22.35 22.17 22.19 0.0M
2025-03-26 22.49 22.56 22.28 22.32 0.0M
2025-03-25 22.47 22.55 22.45 22.48 0.0M
2025-03-24 22.23 22.46 22.23 22.38 0.0M
2025-03-21 22.04 22.07 21.91 22.02 0.0M
2025-03-20 22.19 22.20 21.97 21.99 0.0M
2025-03-19 21.76 22.01 21.76 21.96 0.0M
2025-03-18 21.93 21.97 21.69 21.71 0.0M
2025-03-17 21.79 22.00 21.79 22.00 0.0M
2025-03-14 21.56 21.85 21.56 21.78 0.0M
2025-03-13 21.62 21.76 21.41 21.49 0.0M
2025-03-12 21.62 21.81 21.56 21.71 0.0M
2025-03-11 21.76 21.86 21.38 21.53 0.0M
2025-03-10 22.28 22.30 21.70 21.70 0.0M
2025-03-07 22.32 22.36 22.03 22.32 0.0M
2025-03-06 22.73 22.73 22.29 22.32 0.0M
2025-03-05 22.83 22.89 22.52 22.55 0.0M
2025-03-04 23.26 23.30 22.85 22.89 0.0M
2025-03-03 23.84 23.85 23.43 23.43 0.0M
2025-02-28 23.47 23.60 23.43 23.50 0.0M
2025-02-27 23.83 23.90 23.56 23.56 0.0M
2025-02-26 23.67 23.86 23.64 23.64 0.0M
2025-02-25 23.82 23.82 23.52 23.58 0.0M
2025-02-24 23.93 24.02 23.81 23.85 0.0M
2025-02-21 24.19 24.31 23.94 23.97 0.0M
2025-02-20 24.37 24.44 24.10 24.10 0.0M
2025-02-19 24.37 24.51 24.37 24.40 0.0M
2025-02-18 24.46 24.55 24.43 24.45 0.0M
2025-02-17 24.45 24.45 24.39 24.40 0.0M
2025-02-14 24.43 24.47 24.30 24.33 0.0M
2025-02-13 24.19 24.42 24.16 24.29 0.0M
2025-02-12 24.28 24.35 24.16 24.19 0.0M
2025-02-11 24.43 24.43 24.31 24.31 0.0M
2025-02-10 24.32 24.45 24.32 24.42 0.0M
2025-02-07 24.32 24.42 24.26 24.30 0.0M
2025-02-06 24.23 24.42 24.23 24.29 0.0M
2025-02-05 24.06 24.11 24.00 24.10 0.0M
2025-02-04 24.01 24.16 24.01 24.10 0.0M
2025-02-03 24.11 24.15 24.00 24.15 0.0M
2025-01-31 24.31 24.45 24.27 24.27 0.0M
2025-01-30 24.21 24.24 24.14 24.21 0.0M
2025-01-29 24.20 24.26 24.04 24.04 0.0M
2025-01-28 23.93 24.10 23.92 24.08 0.0M
2025-01-27 23.69 23.81 23.53 23.66 0.0M
2025-01-24 24.18 24.20 24.05 24.06 0.0M
2025-01-23 24.15 24.21 24.13 24.17 0.0M
2025-01-22 24.13 24.18 24.10 24.16 0.0M
2025-01-21 23.98 24.08 23.94 23.99 0.0M
2025-01-20 24.03 24.07 23.91 23.91 0.0M
2025-01-17 23.84 24.11 23.84 24.08 0.0M
2025-01-16 23.94 23.96 23.83 23.83 0.0M
2025-01-15 23.45 23.83 23.45 23.80 0.0M
2025-01-14 23.60 23.64 23.34 23.40 0.0M
2025-01-13 23.40 23.49 23.33 23.49 0.0M
2025-01-10 23.76 23.76 23.48 23.60 0.0M
2025-01-09 23.71 23.74 23.67 23.67 0.0M
2025-01-08 23.62 23.81 23.60 23.67 0.0M
2025-01-07 23.65 23.85 23.65 23.69 0.0M
2025-01-06 23.76 23.90 23.75 23.79 0.0M
2025-01-03 23.64 23.72 23.59 23.72 0.0M
2025-01-02 23.57 23.70 23.45 23.45 0.0M