Xtrackers MSCI World ex USA UCITS ETF 1C USD

EXUS
🏛️ ドイツ →
33.92
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
09:00 33.15 33.15 33.15 33.15 5.5K
09:05 33.15 33.15 33.12 33.12 2.1K
09:10 33.13 33.13 33.11 33.12 0.9K
09:15 33.12 33.14 33.12 33.14 0.7K
09:20 33.13 33.13 33.12 33.13 1.2K
09:25 33.15 33.15 33.15 33.15 0.4K
09:30 33.15 33.16 33.14 33.14 1.3K
09:35 33.13 33.13 33.13 33.13 0.0K
09:40 33.10 33.10 33.09 33.09 0.9K
09:45 33.11 33.11 33.11 33.11 0.1K
09:50 33.10 33.10 33.10 33.11 0.2K
09:55 33.10 33.10 33.10 33.10 0.1K
10:00 33.06 33.06 33.05 33.05 5.2K
10:05 33.05 33.05 33.05 33.05 0.5K
10:15 33.08 33.08 33.08 33.08 0.0K
10:20 33.07 33.07 33.06 33.06 0.1K
10:30 33.06 33.07 33.06 33.06 0.8K
10:35 33.06 33.06 33.06 33.06 0.0K
10:45 33.07 33.07 33.05 33.06 2.2K
10:50 33.08 33.09 33.08 33.09 0.0K
10:55 33.09 33.09 33.06 33.06 0.1K
11:00 33.07 33.07 33.07 33.07 0.0K
11:05 33.06 33.06 33.06 33.06 0.1K
11:10 33.08 33.08 33.08 33.08 0.5K
11:20 33.10 33.10 33.09 33.10 0.1K
11:25 33.08 33.10 33.08 33.10 0.1K
11:30 33.10 33.10 33.10 33.10 0.0K
11:35 33.09 33.10 33.09 33.09 0.2K
11:40 33.09 33.09 33.09 33.09 0.6K
11:45 33.08 33.08 33.07 33.07 0.4K
11:50 33.08 33.08 33.08 33.08 0.1K
12:00 33.10 33.10 33.10 33.10 0.1K
12:05 33.10 33.11 33.10 33.11 1.4K
12:10 33.10 33.10 33.09 33.09 0.2K
12:15 33.09 33.09 33.08 33.09 2.1K
12:20 33.08 33.09 33.08 33.09 0.2K
12:25 33.09 33.09 33.09 33.09 0.0K
12:30 33.08 33.10 33.08 33.09 0.5K
12:35 33.10 33.10 33.10 33.10 4.5K
12:45 33.11 33.11 33.11 33.11 0.0K
12:55 33.10 33.10 33.10 33.11 1.2K
13:00 33.11 33.11 33.11 33.11 0.0K
13:10 33.09 33.09 33.09 33.09 4.0K
13:15 33.11 33.11 33.11 33.11 0.1K
13:20 33.11 33.12 33.11 33.12 0.1K
13:25 33.13 33.13 33.13 33.13 0.1K
13:30 33.12 33.12 33.12 33.12 0.0K
13:35 33.12 33.14 33.12 33.14 0.0K
13:40 33.13 33.13 33.13 33.13 0.0K
13:50 33.12 33.12 33.12 33.12 0.4K
13:55 33.14 33.14 33.14 33.14 0.2K
14:10 33.14 33.14 33.13 33.13 0.5K
14:15 33.12 33.12 33.12 33.12 0.0K
14:20 33.13 33.13 33.12 33.12 0.1K
14:25 33.14 33.14 33.12 33.12 0.7K
14:30 33.14 33.14 33.13 33.13 0.6K
14:35 33.13 33.14 33.13 33.13 0.0K
14:40 33.15 33.15 33.15 33.15 0.0K
14:45 33.15 33.17 33.15 33.15 0.0K
14:50 33.16 33.17 33.16 33.16 0.8K
14:55 33.16 33.16 33.15 33.15 2.5K
15:00 33.16 33.16 33.15 33.16 0.0K
15:10 33.17 33.17 33.17 33.18 4.8K
15:15 33.18 33.18 33.18 33.18 1.7K
15:20 33.16 33.17 33.16 33.17 1.2K
15:25 33.19 33.19 33.16 33.16 3.5K
15:30 33.18 33.20 33.18 33.20 0.0K
15:35 33.18 33.18 33.18 33.17 2.3K
15:40 33.21 33.21 33.19 33.21 2.1K
15:45 33.20 33.21 33.20 33.21 2.5K
15:50 33.19 33.19 33.18 33.18 2.2K
15:55 33.18 33.22 33.18 33.22 1.2K
16:00 33.20 33.20 33.18 33.20 0.5K
16:05 33.18 33.18 33.15 33.15 0.9K
16:10 33.14 33.15 33.14 33.15 0.7K
16:15 33.14 33.16 33.14 33.15 0.6K
16:20 33.14 33.17 33.14 33.16 3.6K
16:25 33.16 33.16 33.16 33.16 4.2K
16:30 33.16 33.17 33.15 33.16 1.6K
16:35 33.14 33.14 33.13 33.13 1.2K
16:40 33.14 33.14 33.12 33.12 1.2K
16:45 33.14 33.14 33.14 33.14 0.0K
16:50 33.13 33.13 33.13 33.13 0.3K
16:55 33.15 33.15 33.14 33.14 0.5K
17:05 33.18 33.18 33.17 33.17 0.3K
17:10 33.19 33.19 33.19 33.19 1.1K
17:15 33.18 33.18 33.18 33.17 0.3K
17:20 33.20 33.20 33.19 33.20 1.0K
17:25 33.20 33.20 33.18 33.20 2.0K
17:30 33.20 33.20 33.20 33.20 0.5K
17:35 33.18 33.18 33.18 33.18 0.7K
日付 始値 高値 安値 終値 出来高
2025-10-03 33.82 33.92 33.79 33.92 0.1M
2025-10-02 33.68 33.72 33.57 33.64 0.1M
2025-10-01 33.18 33.55 33.14 33.50 0.2M
2025-09-30 33.15 33.22 33.05 33.18 0.1M
2025-09-29 33.15 33.22 33.11 33.16 0.1M
2025-09-26 32.98 33.14 32.95 33.08 0.0M
2025-09-25 32.99 33.04 32.84 32.94 0.1M
2025-09-24 33.03 33.15 32.97 33.08 0.1M
2025-09-23 33.11 33.25 33.10 33.15 0.1M
2025-09-22 33.12 33.13 33.00 33.08 0.2M
2025-09-19 33.02 33.15 32.99 33.12 0.1M
2025-09-18 32.99 33.16 32.97 33.11 0.1M
2025-09-17 32.94 32.99 32.87 32.91 0.1M
2025-09-16 33.21 33.22 32.90 32.91 0.1M
2025-09-15 33.22 33.26 33.15 33.25 0.1M
2025-09-12 33.19 33.23 33.07 33.12 0.1M
2025-09-11 33.07 33.19 33.03 33.19 0.1M
2025-09-10 33.10 33.15 33.00 33.02 0.1M
2025-09-09 32.93 33.00 32.84 32.91 0.1M
2025-09-08 32.92 32.97 32.83 32.95 0.2M
2025-09-05 32.87 32.92 32.63 32.67 0.1M
2025-09-04 32.64 32.77 32.60 32.72 0.0M
2025-09-03 32.44 32.54 32.35 32.52 0.1M
2025-09-02 32.73 32.74 32.33 32.36 0.1M
2025-09-01 32.75 32.78 32.68 32.76 0.1M
2025-08-29 32.82 32.84 32.65 32.65 0.1M
2025-08-28 33.03 33.05 32.83 32.88 0.1M
2025-08-27 32.88 32.90 32.80 32.87 0.1M
2025-08-26 32.81 32.89 32.72 32.82 0.1M
2025-08-25 33.03 33.04 32.94 32.94 0.1M
2025-08-22 32.94 33.18 32.94 33.11 0.2M
2025-08-21 32.92 32.95 32.78 32.93 0.1M
2025-08-20 32.87 32.95 32.85 32.95 0.1M
2025-08-19 32.85 32.97 32.80 32.96 0.1M
2025-08-18 32.90 32.90 32.75 32.84 0.1M
2025-08-15 32.98 32.98 32.75 32.81 0.1M
2025-08-14 32.60 32.76 32.60 32.76 0.1M
2025-08-13 32.60 32.65 32.56 32.65 0.0M
2025-08-12 32.49 32.59 32.38 32.59 0.0M
2025-08-11 32.47 32.47 32.33 32.43 0.1M
2025-08-08 32.30 32.39 32.27 32.39 0.1M
2025-08-07 32.07 32.32 32.00 32.22 0.0M
2025-08-06 32.07 32.09 31.93 32.02 0.0M
2025-08-05 31.99 32.03 31.85 31.91 0.1M
2025-08-04 31.58 31.85 31.56 31.83 0.1M
2025-08-01 31.84 31.84 31.28 31.40 0.2M
2025-07-31 32.37 32.43 32.04 32.15 0.0M
2025-07-30 32.22 32.35 32.17 32.24 0.1M
2025-07-29 32.26 32.36 32.17 32.17 0.1M
2025-07-28 32.31 32.31 32.06 32.11 0.1M
2025-07-25 32.11 32.15 32.02 32.11 0.0M
2025-07-24 32.40 32.42 32.22 32.25 0.0M
2025-07-23 32.10 32.31 32.09 32.31 0.1M
2025-07-22 31.73 31.78 31.61 31.78 0.1M
2025-07-21 31.81 31.85 31.72 31.85 0.1M
2025-07-18 31.90 31.92 31.63 31.72 0.1M
2025-07-17 31.77 31.93 31.70 31.93 0.1M
2025-07-16 31.55 31.70 31.46 31.49 0.1M
2025-07-15 31.80 31.84 31.63 31.71 0.1M
2025-07-14 31.60 31.81 31.58 31.81 0.0M
2025-07-11 31.91 31.91 31.65 31.67 0.0M
2025-07-10 31.87 31.98 31.87 31.98 0.1M
2025-07-09 31.70 31.87 31.64 31.64 0.1M
2025-07-08 31.63 31.69 31.55 31.67 0.1M
2025-07-07 31.51 31.66 31.50 31.65 0.1M
2025-07-04 31.61 31.62 31.48 31.61 0.1M
2025-07-03 31.65 31.78 31.59 31.78 0.1M
2025-07-02 31.65 31.68 31.48 31.66 0.1M
2025-07-01 31.73 31.73 31.41 31.45 0.1M
2025-06-30 31.80 31.80 31.60 31.68 0.1M
2025-06-27 31.64 31.85 31.59 31.85 0.1M
2025-06-26 31.45 31.47 31.34 31.42 0.1M
2025-06-25 31.60 31.63 31.30 31.30 0.1M
2025-06-24 31.57 31.64 31.48 31.52 0.1M
2025-06-23 31.15 31.35 31.11 31.35 0.1M
2025-06-20 31.38 31.54 31.27 31.37 0.1M
2025-06-19 31.45 31.60 31.31 31.39 0.1M
2025-06-18 31.69 31.75 31.50 31.50 0.1M
2025-06-17 31.69 31.71 31.56 31.71 0.1M
2025-06-16 31.78 31.93 31.71 31.91 0.1M
2025-06-13 31.68 31.84 31.50 31.77 0.1M
2025-06-12 31.95 31.98 31.73 31.91 0.0M
2025-06-11 32.16 32.20 32.07 32.13 0.1M
2025-06-10 32.18 32.20 32.09 32.16 0.1M
2025-06-09 32.20 32.22 32.10 32.19 0.1M
2025-06-06 32.07 32.27 32.06 32.09 0.1M
2025-06-05 32.07 32.19 31.91 32.16 0.1M
2025-06-04 32.08 32.16 32.01 32.15 0.1M
2025-06-03 31.97 32.06 31.81 32.06 0.1M
2025-06-02 31.94 31.97 31.77 31.93 0.1M
2025-05-30 31.97 32.10 31.90 31.98 0.1M
2025-05-29 32.29 32.29 31.81 31.92 0.1M
2025-05-28 32.05 32.09 31.93 32.00 0.1M
2025-05-27 32.05 32.25 32.02 32.25 0.0M
2025-05-26 31.98 32.06 31.90 32.06 0.1M
2025-05-23 31.90 31.95 31.29 31.66 0.1M
2025-05-22 31.81 31.86 31.59 31.85 0.1M
2025-05-21 31.95 31.98 31.76 31.98 0.1M
2025-05-20 31.92 32.11 31.85 32.11 0.1M
2025-05-19 31.76 31.84 31.55 31.84 0.1M
2025-05-16 31.82 31.92 31.70 31.89 0.1M
2025-05-15 31.46 31.73 31.39 31.73 0.1M
2025-05-14 31.62 31.63 31.40 31.50 0.1M
2025-05-13 31.61 31.71 31.54 31.71 0.1M
2025-05-12 31.61 31.74 31.44 31.67 0.1M
2025-05-09 31.16 31.25 31.08 31.20 0.1M
2025-05-08 31.03 31.14 30.93 31.00 0.1M
2025-05-07 30.95 30.97 30.82 30.94 0.1M
2025-05-06 31.06 31.06 30.79 31.06 0.1M
2025-05-05 31.00 31.16 30.91 31.16 0.2M
2025-05-02 30.73 30.95 30.66 30.90 0.3M
2025-04-30 30.49 30.49 30.10 30.43 0.1M
2025-04-29 30.33 30.40 30.15 30.30 0.1M
2025-04-28 30.15 30.30 30.08 30.20 0.1M
2025-04-25 30.13 30.18 29.93 30.04 0.1M
2025-04-24 29.73 30.05 29.56 30.05 0.1M
2025-04-23 29.73 30.18 29.68 29.97 0.2M
2025-04-22 29.08 29.33 29.00 29.33 0.2M
2025-04-17 29.00 29.25 28.98 29.20 0.1M
2025-04-16 28.96 29.13 28.76 29.13 0.1M
2025-04-15 28.94 29.34 28.90 29.34 0.2M
2025-04-14 28.53 28.86 28.53 28.79 0.2M
2025-04-11 28.20 28.20 27.50 28.01 0.1M
2025-04-10 29.14 29.14 28.07 28.07 0.3M
2025-04-09 28.26 28.50 26.77 27.10 0.2M
2025-04-08 27.90 28.55 27.60 28.17 0.3M
2025-04-07 26.79 28.29 26.37 27.53 0.5M
2025-04-04 29.48 29.94 28.02 28.38 0.3M
2025-04-03 30.22 30.30 29.74 29.87 0.1M
2025-04-02 30.85 30.88 30.60 30.82 0.1M
2025-04-01 30.86 31.00 30.67 30.98 0.1M
2025-03-31 30.77 30.78 30.47 30.75 0.1M
2025-03-28 31.34 31.36 30.94 31.04 0.1M
2025-03-27 31.45 31.51 31.29 31.44 0.1M
2025-03-26 31.77 31.81 31.52 31.55 0.1M
2025-03-25 31.57 31.78 31.52 31.75 0.1M
2025-03-24 31.62 31.62 31.43 31.61 0.2M
2025-03-21 31.52 31.57 31.31 31.51 0.1M
2025-03-20 31.73 31.75 31.41 31.59 0.2M
2025-03-19 31.51 31.69 31.43 31.63 0.2M
2025-03-18 31.39 31.57 31.36 31.51 0.1M
2025-03-17 31.21 31.43 31.14 31.43 0.3M
2025-03-14 30.84 31.18 30.80 31.14 0.1M
2025-03-13 30.84 30.98 30.73 30.81 0.1M
2025-03-12 30.75 30.90 30.60 30.88 0.1M
2025-03-11 31.02 31.04 30.44 30.53 0.1M
2025-03-10 31.62 31.62 31.00 31.08 0.2M
2025-03-07 31.51 31.69 31.28 31.46 0.1M
2025-03-06 31.76 31.78 31.41 31.70 0.3M
2025-03-05 31.75 31.86 31.58 31.59 0.1M
2025-03-04 32.06 32.06 31.40 31.52 0.2M
2025-03-03 32.33 32.43 32.11 32.33 0.2M
2025-02-28 31.89 32.04 31.79 32.03 0.1M
2025-02-27 32.24 32.39 32.01 32.22 0.1M
2025-02-26 32.13 32.24 32.03 32.23 0.1M
2025-02-25 32.02 32.11 31.83 31.90 0.1M
2025-02-24 32.13 32.13 31.82 32.02 0.2M
2025-02-21 32.05 32.17 32.00 32.13 0.1M
2025-02-20 32.15 32.20 31.96 32.05 0.1M
2025-02-19 32.37 32.37 32.07 32.15 0.1M
2025-02-18 32.31 32.35 32.21 32.34 0.1M
2025-02-17 32.16 32.27 32.14 32.25 0.1M
2025-02-14 32.15 32.17 31.99 32.05 0.1M
2025-02-13 31.99 32.20 31.84 32.20 0.1M
2025-02-12 32.44 32.44 31.71 31.77 0.1M
2025-02-11 32.04 32.04 31.78 31.97 0.1M
2025-02-10 31.83 31.95 31.77 31.95 0.0M
2025-02-07 31.80 31.98 31.68 31.73 0.1M
2025-02-06 31.61 31.90 31.61 31.90 0.0M
2025-02-05 31.36 31.48 31.29 31.48 0.0M
2025-02-04 31.27 31.47 31.07 31.37 0.0M
2025-02-03 31.24 31.81 31.07 31.31 0.1M
2025-01-31 31.64 31.72 31.52 31.57 0.2M
2025-01-30 31.38 31.54 31.38 31.54 0.2M
2025-01-29 31.29 31.33 31.20 31.26 0.1M
2025-01-28 31.08 31.18 31.00 31.14 0.1M
2025-01-27 30.88 30.95 30.74 30.92 0.1M
2025-01-24 31.11 31.15 30.95 31.06 0.0M
2025-01-23 30.98 31.04 30.87 31.02 0.0M
2025-01-22 30.94 30.99 30.83 30.92 0.0M
2025-01-21 30.80 30.90 30.69 30.90 0.0M
2025-01-20 30.90 30.90 30.64 30.77 0.0M
2025-01-17 30.70 30.75 30.62 30.75 0.0M
2025-01-16 30.51 30.56 30.43 30.49 0.1M
2025-01-15 30.16 30.41 30.04 30.36 0.0M
2025-01-14 30.23 30.23 29.97 29.98 0.0M
2025-01-13 30.10 30.14 29.94 30.14 0.1M
2025-01-10 30.44 30.53 30.12 30.53 0.0M
2025-01-09 30.33 30.49 30.29 30.47 0.1M
2025-01-08 30.48 30.56 30.28 30.37 0.0M
2025-01-07 30.40 30.50 30.26 30.46 0.0M
2025-01-06 30.28 30.43 30.17 30.40 0.0M
2025-01-03 30.31 30.31 30.13 30.20 0.0M
2025-01-02 30.30 30.36 30.03 30.36 0.5M