iShares Core MSCI World UCITS ETF USD (Acc)

IWDA
🏛️ ドイツ →
108.37
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
07:55 108.33 108.37 108.33 108.36 4.1K
08:00 108.34 108.35 108.23 108.24 1.4K
08:05 108.28 108.28 108.22 108.24 0.3K
08:10 108.24 108.27 108.21 108.27 4.2K
08:15 108.28 108.34 108.27 108.33 2.5K
08:20 108.34 108.34 108.27 108.28 0.7K
08:25 108.28 108.32 108.27 108.28 1.8K
08:30 108.30 108.34 108.25 108.32 3.8K
08:35 108.26 108.30 108.23 108.25 0.4K
08:40 108.28 108.39 108.24 108.39 1.1K
08:45 108.35 108.40 108.34 108.38 1.1K
09:00 108.43 108.45 108.40 108.40 3.5K
09:05 108.41 108.43 108.32 108.38 25.2K
09:10 108.37 108.42 108.32 108.33 5.6K
09:15 108.33 108.33 108.28 108.28 4.7K
09:20 108.29 108.32 108.28 108.30 0.7K
09:25 108.31 108.33 108.28 108.31 0.9K
09:30 108.31 108.33 108.27 108.27 0.6K
09:35 108.28 108.32 108.25 108.30 0.8K
09:40 108.30 108.31 108.28 108.28 0.4K
09:45 108.27 108.29 108.23 108.25 0.5K
09:50 108.26 108.27 108.22 108.25 0.7K
09:55 108.26 108.28 108.25 108.27 0.5K
10:00 108.29 108.33 108.28 108.33 1.4K
10:05 108.33 108.36 108.31 108.34 1.1K
10:10 108.34 108.36 108.32 108.32 2.0K
10:15 108.32 108.35 108.30 108.33 0.8K
10:20 108.34 108.38 108.34 108.35 2.2K
10:25 108.35 108.35 108.32 108.35 3.8K
10:30 108.34 108.36 108.32 108.35 1.2K
10:35 108.36 108.36 108.35 108.35 2.3K
10:40 108.35 108.42 108.35 108.39 1.9K
10:45 108.38 108.39 108.36 108.36 0.4K
10:50 108.37 108.40 108.36 108.37 0.7K
10:55 108.37 108.39 108.36 108.39 0.9K
11:00 108.38 108.39 108.33 108.34 0.7K
11:05 108.34 108.37 108.34 108.36 1.9K
11:10 108.35 108.38 108.34 108.34 0.5K
11:15 108.34 108.35 108.34 108.34 0.7K
11:20 108.34 108.36 108.34 108.36 0.5K
11:25 108.33 108.34 108.31 108.32 0.5K
11:30 108.31 108.31 108.28 108.29 0.8K
11:35 108.30 108.30 108.26 108.27 3.2K
11:40 108.29 108.31 108.27 108.30 0.4K
11:45 108.30 108.33 108.30 108.32 0.7K
11:50 108.33 108.35 108.31 108.32 1.3K
11:55 108.31 108.34 108.31 108.34 0.7K
12:00 108.34 108.45 108.34 108.40 1.7K
12:05 108.41 108.42 108.40 108.40 0.7K
12:10 108.41 108.42 108.40 108.41 1.0K
12:15 108.41 108.42 108.38 108.41 0.5K
12:20 108.41 108.43 108.39 108.40 1.1K
12:25 108.40 108.41 108.37 108.38 1.0K
12:30 108.38 108.40 108.37 108.40 0.3K
12:35 108.39 108.41 108.38 108.41 2.3K
12:40 108.43 108.43 108.40 108.43 0.6K
12:45 108.42 108.42 108.38 108.39 0.8K
12:50 108.40 108.40 108.38 108.39 0.4K
12:55 108.38 108.40 108.37 108.39 0.2K
13:00 108.40 108.40 108.38 108.40 0.3K
13:05 108.41 108.44 108.41 108.44 0.9K
13:10 108.46 108.46 108.41 108.43 0.4K
13:15 108.42 108.43 108.41 108.42 0.4K
13:20 108.43 108.45 108.43 108.44 0.5K
13:25 108.46 108.47 108.45 108.46 1.7K
13:30 108.46 108.46 108.43 108.43 0.2K
13:35 108.44 108.44 108.40 108.41 0.4K
13:40 108.43 108.47 108.42 108.45 1.2K
13:45 108.43 108.46 108.42 108.46 0.4K
13:50 108.44 108.48 108.44 108.47 0.3K
13:55 108.47 108.48 108.45 108.48 0.2K
14:00 108.48 108.48 108.41 108.41 0.7K
14:05 108.41 108.46 108.40 108.46 4.1K
14:10 108.46 108.46 108.44 108.46 0.8K
14:15 108.44 108.50 108.44 108.48 0.5K
14:20 108.49 108.51 108.49 108.51 5.9K
14:25 108.51 108.53 108.50 108.52 0.7K
14:30 108.51 108.53 108.51 108.52 0.7K
14:35 108.52 108.55 108.52 108.53 0.3K
14:40 108.55 108.57 108.53 108.53 3.6K
14:45 108.53 108.53 108.51 108.51 0.7K
14:50 108.51 108.54 108.51 108.54 1.4K
14:55 108.56 108.57 108.54 108.57 5.6K
15:00 108.55 108.61 108.54 108.58 0.7K
15:05 108.57 108.57 108.53 108.53 20.7K
15:10 108.53 108.56 108.53 108.56 1.1K
15:15 108.56 108.62 108.56 108.59 0.7K
15:20 108.59 108.59 108.57 108.57 4.7K
15:25 108.60 108.60 108.53 108.56 0.7K
15:30 108.55 108.57 108.48 108.52 1.3K
15:35 108.50 108.55 108.50 108.52 0.5K
15:40 108.50 108.50 108.43 108.45 3.1K
15:45 108.47 108.52 108.47 108.50 1.3K
15:50 108.48 108.59 108.46 108.59 2.0K
15:55 108.56 108.56 108.45 108.53 0.9K
16:00 108.51 108.57 108.48 108.57 0.7K
16:05 108.56 108.58 108.49 108.49 0.6K
16:10 108.48 108.50 108.45 108.47 0.6K
16:15 108.46 108.50 108.46 108.50 2.5K
16:20 108.43 108.46 108.41 108.46 1.8K
16:25 108.45 108.47 108.45 108.45 0.2K
16:30 108.44 108.47 108.40 108.42 0.7K
16:35 108.42 108.48 108.40 108.48 0.8K
16:40 108.48 108.48 108.39 108.42 0.3K
16:45 108.40 108.42 108.33 108.40 1.2K
16:50 108.39 108.39 108.32 108.34 1.8K
16:55 108.35 108.36 108.27 108.28 0.6K
17:00 108.28 108.28 108.27 108.27 0.9K
17:05 108.28 108.36 108.27 108.36 1.8K
17:10 108.35 108.40 108.32 108.37 0.7K
17:15 108.39 108.43 108.39 108.43 0.5K
17:20 108.42 108.45 108.40 108.45 0.9K
17:25 108.45 108.48 108.44 108.47 0.8K
17:30 108.46 108.47 108.40 108.43 0.6K
17:35 108.37 108.46 108.36 108.43 0.4K
17:40 108.46 108.51 108.39 108.44 0.2K
17:45 108.49 108.51 108.42 108.50 1.2K
17:50 108.51 108.60 108.51 108.60 1.0K
17:55 108.60 108.60 108.53 108.55 0.2K
18:00 108.55 108.56 108.51 108.55 0.5K
18:05 108.51 108.51 108.43 108.43 0.2K
18:10 108.46 108.47 108.40 108.45 0.3K
18:15 108.44 108.47 108.42 108.47 0.2K
18:20 108.46 108.47 108.40 108.43 0.2K
18:25 108.48 108.48 108.41 108.41 0.3K
18:30 108.45 108.45 108.37 108.40 0.1K
18:35 108.44 108.46 108.41 108.42 0.2K
18:40 108.36 108.41 108.36 108.41 0.4K
18:45 108.41 108.44 108.37 108.43 0.5K
18:50 108.39 108.49 108.39 108.49 0.0K
18:55 108.46 108.46 108.39 108.43 0.1K
19:00 108.39 108.41 108.33 108.33 0.1K
19:05 108.37 108.40 108.35 108.38 0.1K
19:10 108.38 108.43 108.35 108.43 0.1K
19:15 108.44 108.44 108.40 108.40 0.0K
19:20 108.38 108.41 108.34 108.40 0.2K
19:25 108.38 108.42 108.37 108.37 0.1K
19:30 108.36 108.44 108.36 108.42 0.1K
19:35 108.44 108.44 108.38 108.40 0.2K
19:40 108.46 108.51 108.42 108.44 0.4K
19:45 108.45 108.47 108.43 108.44 0.2K
19:50 108.41 108.48 108.41 108.45 1.4K
19:55 108.47 108.52 108.45 108.48 0.7K
20:00 108.49 108.54 108.46 108.46 0.1K
20:05 108.48 108.54 108.48 108.49 0.3K
20:10 108.55 108.58 108.51 108.53 0.1K
20:15 108.54 108.58 108.53 108.57 0.3K
20:20 108.58 108.60 108.54 108.60 0.4K
20:25 108.60 108.61 108.53 108.58 0.1K
20:30 108.58 108.60 108.53 108.59 0.1K
20:35 108.57 108.58 108.57 108.58 0.0K
20:40 108.58 108.58 108.53 108.57 0.1K
20:45 108.57 108.57 108.51 108.51 0.1K
20:50 108.54 108.55 108.49 108.51 0.1K
20:55 108.55 108.57 108.48 108.53 0.3K
21:00 108.52 108.52 108.48 108.49 0.1K
21:05 108.53 108.53 108.46 108.46 0.0K
21:10 108.49 108.51 108.45 108.50 0.2K
21:15 108.49 108.49 108.46 108.46 1.1K
21:20 108.46 108.51 108.46 108.47 0.5K
21:25 108.52 108.54 108.48 108.52 0.2K
21:30 108.47 108.53 108.46 108.47 1.0K
21:35 108.50 108.50 108.43 108.49 0.3K
21:40 108.45 108.51 108.45 108.51 0.1K
21:45 108.52 108.52 108.50 108.51 0.1K
21:50 108.52 108.52 108.52 108.52 0.0K
22:00 108.52 108.52 108.52 108.52 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 108.77 109.05 108.37 108.37 0.1M
2025-10-02 108.36 108.62 108.21 108.52 0.2M
2025-10-01 107.16 108.38 106.63 108.35 0.4M
2025-09-30 107.19 107.80 106.92 107.76 0.1M
2025-09-29 107.34 107.77 107.12 107.41 0.2M
2025-09-26 106.77 107.48 106.76 107.21 0.1M
2025-09-25 106.99 107.10 106.33 107.01 0.1M
2025-09-24 106.94 107.42 106.70 106.97 0.1M
2025-09-23 107.18 107.54 106.40 106.67 0.1M
2025-09-22 107.33 107.38 106.70 107.33 0.2M
2025-09-19 106.79 107.42 106.53 107.29 0.1M
2025-09-18 106.28 107.02 106.17 106.78 0.2M
2025-09-17 105.69 106.00 105.16 105.86 0.1M
2025-09-16 106.66 106.78 105.46 105.73 0.1M
2025-09-15 106.47 106.80 106.36 106.52 0.4M
2025-09-12 106.54 106.68 106.21 106.42 0.2M
2025-09-11 106.00 106.56 105.85 106.50 0.1M
2025-09-10 105.78 106.20 105.68 105.94 0.1M
2025-09-09 105.00 105.71 104.93 105.62 0.2M
2025-09-08 105.09 105.26 104.79 105.02 0.2M
2025-09-05 105.67 105.83 104.15 104.89 0.3M
2025-09-04 104.93 105.65 104.79 105.65 0.1M
2025-09-03 104.53 104.80 104.21 104.70 0.1M
2025-09-02 104.74 104.79 103.51 104.43 0.2M
2025-09-01 104.61 104.92 104.38 104.83 0.3M
2025-08-29 105.65 105.66 104.48 104.71 0.2M
2025-08-28 105.42 105.82 105.14 105.63 0.1M
2025-08-27 105.59 105.79 105.27 105.64 0.1M
2025-08-26 105.00 105.41 104.65 105.41 0.1M
2025-08-25 105.07 105.59 104.76 105.34 0.2M
2025-08-22 104.52 105.33 104.10 104.99 0.1M
2025-08-21 104.44 104.71 103.97 104.43 0.1M
2025-08-20 104.36 104.61 103.61 104.44 0.2M
2025-08-19 104.73 105.02 104.34 104.58 0.1M
2025-08-18 104.76 105.00 104.44 104.95 0.1M
2025-08-15 105.16 105.30 104.42 104.62 0.2M
2025-08-14 104.66 105.21 104.39 105.14 0.1M
2025-08-13 104.50 104.78 104.24 104.68 0.1M
2025-08-12 103.82 104.50 103.80 104.45 0.1M
2025-08-11 103.90 104.43 103.78 103.84 0.1M
2025-08-08 103.47 104.00 103.33 103.90 0.1M
2025-08-07 103.00 103.88 102.83 103.06 0.2M
2025-08-06 103.12 103.44 102.53 102.92 0.1M
2025-08-05 103.68 103.90 102.71 102.87 0.3M
2025-08-04 102.09 103.36 101.96 103.26 0.2M
2025-08-01 104.26 104.40 101.28 101.76 0.5M
2025-07-31 105.64 105.94 104.20 104.49 0.2M
2025-07-30 104.26 105.12 104.08 104.74 0.1M
2025-07-29 104.20 104.81 104.01 104.16 0.2M
2025-07-28 103.63 104.00 103.50 104.00 0.2M
2025-07-25 103.00 103.19 102.57 103.06 0.1M
2025-07-24 102.79 102.98 102.51 102.76 0.1M
2025-07-23 102.02 102.75 102.02 102.60 0.1M
2025-07-22 101.98 102.17 101.28 101.72 0.1M
2025-07-21 102.43 102.58 101.98 101.98 0.2M
2025-07-18 102.72 102.80 102.13 102.45 0.1M
2025-07-17 101.78 102.85 101.74 102.70 0.1M
2025-07-16 101.39 102.13 100.41 101.68 0.1M
2025-07-15 101.91 102.19 101.80 101.87 0.2M
2025-07-14 101.10 101.88 100.92 101.73 0.2M
2025-07-11 101.72 101.83 101.03 101.48 0.1M
2025-07-10 101.00 102.06 100.97 101.79 0.2M
2025-07-09 100.83 101.61 100.67 101.44 0.2M
2025-07-08 100.72 101.16 100.63 100.85 0.1M
2025-07-07 100.77 101.26 100.46 100.85 0.4M
2025-07-04 100.68 100.89 100.38 100.53 0.1M
2025-07-03 100.42 101.50 100.30 101.21 0.2M
2025-07-02 100.16 100.43 99.89 100.26 0.2M
2025-07-01 99.96 100.24 99.51 100.02 0.3M
2025-06-30 100.58 100.71 99.81 100.33 0.2M
2025-06-27 100.05 100.47 99.73 100.25 0.2M
2025-06-26 99.22 99.87 99.12 99.80 0.1M
2025-06-25 99.87 99.98 99.11 99.19 0.2M
2025-06-24 99.50 99.94 99.31 99.84 0.1M
2025-06-23 98.47 99.18 98.08 99.01 0.2M
2025-06-20 98.94 99.47 98.20 98.56 0.2M
2025-06-19 99.20 99.31 98.40 98.47 0.1M
2025-06-18 99.22 99.68 99.12 99.40 0.2M
2025-06-17 99.41 99.61 98.87 99.26 0.1M
2025-06-16 98.86 99.71 98.78 99.59 0.2M
2025-06-13 98.60 99.65 98.50 98.59 0.2M
2025-06-12 99.53 99.86 98.70 99.68 0.1M
2025-06-11 100.72 100.93 99.80 100.10 0.1M
2025-06-10 100.49 101.00 100.26 100.78 0.1M
2025-06-09 100.41 100.76 100.04 100.71 0.2M
2025-06-06 99.84 100.92 99.61 100.60 0.1M
2025-06-05 99.90 100.35 99.00 99.29 0.3M
2025-06-04 100.21 100.45 99.80 100.10 0.1M
2025-06-03 99.28 100.38 98.82 100.24 0.1M
2025-06-02 98.95 99.46 98.20 99.32 0.4M
2025-05-30 99.58 99.82 98.54 99.52 0.1M
2025-05-29 101.32 101.50 98.67 99.10 0.1M
2025-05-28 100.18 100.19 99.44 99.55 0.1M
2025-05-27 98.83 100.06 98.72 99.87 0.1M
2025-05-26 98.44 99.03 98.40 98.95 0.1M
2025-05-23 98.66 99.00 97.02 97.83 0.3M
2025-05-22 98.73 99.65 98.31 98.88 0.1M
2025-05-21 99.71 99.96 98.40 98.80 0.2M
2025-05-20 100.53 100.92 99.95 100.38 0.2M
2025-05-19 100.28 101.01 99.20 100.73 0.2M
2025-05-16 100.25 101.39 100.00 101.39 0.2M
2025-05-15 99.60 100.72 99.21 100.46 0.2M
2025-05-14 99.93 100.12 99.28 99.99 0.1M
2025-05-13 99.88 100.42 99.48 99.95 0.2M
2025-05-12 98.00 100.34 97.58 100.30 0.5M
2025-05-09 96.50 96.73 95.86 96.26 0.2M
2025-05-08 96.04 97.30 95.50 96.38 0.2M
2025-05-07 95.28 95.79 94.06 95.49 0.2M
2025-05-06 95.45 95.62 94.52 94.70 0.2M
2025-05-05 95.48 96.30 95.11 95.64 0.4M
2025-05-02 95.28 96.47 94.71 96.10 0.5M
2025-04-30 93.28 94.15 91.85 94.05 0.2M
2025-04-29 93.22 93.91 92.51 93.65 0.1M
2025-04-28 92.93 93.47 91.86 93.04 0.2M
2025-04-25 93.09 93.25 92.04 93.00 0.2M
2025-04-24 91.09 92.48 90.08 92.44 0.2M
2025-04-23 90.50 92.44 90.42 91.22 0.3M
2025-04-22 87.15 89.50 86.93 89.45 0.4M
2025-04-17 89.65 90.03 88.74 89.26 0.1M
2025-04-16 89.57 90.57 87.69 88.83 0.2M
2025-04-15 90.17 91.66 90.11 90.94 0.3M
2025-04-14 90.64 91.28 89.40 90.53 0.3M
2025-04-11 88.99 90.19 86.50 89.49 0.4M
2025-04-10 94.50 95.00 86.25 88.95 0.7M
2025-04-09 84.29 94.90 83.58 94.90 0.8M
2025-04-08 88.77 91.00 85.01 85.39 1.0M
2025-04-07 82.06 90.21 81.51 87.26 2.3M
2025-04-04 91.77 92.61 87.50 87.76 1.3M
2025-04-03 94.72 95.35 92.63 92.90 0.8M
2025-04-02 98.32 98.94 97.18 98.60 0.2M
2025-04-01 97.73 98.90 97.21 98.50 0.3M
2025-03-31 97.00 98.31 96.12 98.11 0.4M
2025-03-28 99.82 99.84 97.23 97.30 0.2M
2025-03-27 100.35 100.35 99.35 99.66 0.2M
2025-03-26 101.14 101.34 100.00 100.24 0.2M
2025-03-25 100.62 101.32 100.62 101.23 0.2M
2025-03-24 99.96 100.89 99.76 100.70 0.3M
2025-03-21 99.21 99.51 98.24 99.37 0.2M
2025-03-20 99.44 99.94 98.58 99.10 0.3M
2025-03-19 97.88 99.58 97.84 98.98 0.2M
2025-03-18 98.84 98.84 97.35 97.76 0.3M
2025-03-17 97.85 99.29 97.61 98.83 0.5M
2025-03-14 97.08 98.37 96.79 98.04 0.3M
2025-03-13 96.96 97.76 96.09 96.71 0.3M
2025-03-12 96.72 97.95 96.30 97.23 0.5M
2025-03-11 97.25 97.88 95.57 96.42 1.0M
2025-03-10 100.05 100.15 96.77 97.91 0.9M
2025-03-07 100.18 100.75 98.73 100.50 0.8M
2025-03-06 101.76 101.97 100.00 100.50 0.5M
2025-03-05 102.39 103.18 100.60 102.04 0.8M
2025-03-04 104.48 104.67 102.00 102.33 0.8M
2025-03-03 106.48 106.83 103.83 104.34 0.5M
2025-02-28 104.94 106.29 104.72 106.20 0.2M
2025-02-27 106.43 106.84 105.05 105.20 0.2M
2025-02-26 106.09 106.63 105.31 105.79 0.2M
2025-02-25 106.29 106.40 104.87 105.46 0.3M
2025-02-24 106.88 107.22 106.06 106.17 0.3M
2025-02-21 107.90 108.40 106.50 106.70 0.2M
2025-02-20 108.78 108.81 107.51 107.92 0.3M
2025-02-19 108.78 109.00 108.36 108.87 0.2M
2025-02-18 108.67 108.94 108.34 108.81 0.2M
2025-02-17 108.38 108.51 108.07 108.51 0.3M
2025-02-14 108.38 108.44 107.71 107.97 0.2M
2025-02-13 107.74 108.55 107.35 108.39 0.2M
2025-02-12 108.12 108.24 107.30 107.77 0.2M
2025-02-11 108.46 108.49 108.05 108.18 0.2M
2025-02-10 108.20 108.84 108.07 108.67 0.2M
2025-02-07 108.03 108.39 107.54 107.71 0.2M
2025-02-06 107.81 108.28 107.60 108.13 0.2M
2025-02-05 106.55 107.53 106.35 107.51 0.3M
2025-02-04 107.07 107.25 106.41 107.09 0.2M
2025-02-03 106.30 107.72 106.23 107.28 0.5M
2025-01-31 108.00 108.47 107.07 107.20 0.2M
2025-01-30 107.11 107.80 106.82 107.64 0.1M
2025-01-29 107.12 107.41 106.27 106.87 0.2M
2025-01-28 106.00 107.00 105.87 106.92 0.2M
2025-01-27 105.84 105.84 104.00 105.70 0.5M
2025-01-24 107.29 107.37 106.57 106.79 0.2M
2025-01-23 107.03 107.57 106.83 107.50 0.2M
2025-01-22 106.81 107.27 106.61 107.08 0.2M
2025-01-21 106.55 107.00 106.00 106.58 0.2M
2025-01-20 106.65 106.90 105.98 106.80 0.4M
2025-01-17 105.92 107.00 105.82 106.85 0.2M
2025-01-16 105.93 106.22 105.50 105.88 0.2M
2025-01-15 104.06 105.91 103.84 105.64 0.4M
2025-01-14 104.53 104.77 103.38 104.00 0.2M
2025-01-13 104.11 104.71 103.46 104.71 0.2M
2025-01-10 105.16 105.21 103.90 104.33 0.2M
2025-01-09 105.04 105.23 104.80 105.22 0.1M
2025-01-08 104.89 105.39 104.48 105.11 0.2M
2025-01-07 105.00 105.67 104.40 104.67 0.3M
2025-01-06 105.58 105.95 104.89 105.10 0.5M
2025-01-03 104.80 105.46 104.48 105.33 0.2M
2025-01-02 104.41 105.53 104.07 104.82 0.5M