Invesco MSCI World UCITS ETF

MXWO
🏛️ メキシコ →
2,467.20
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 2,467.20 2,467.20 2,467.20 2,467.20 0.0M
2025-09-25 2,485.82 2,485.82 2,485.82 2,485.82 0.0M
2025-09-24 2,485.73 2,485.73 2,485.73 2,485.73 0.0M
2025-09-23 2,492.10 2,492.10 2,492.10 2,492.10 0.0M
2025-09-22 2,476.47 2,476.47 2,476.47 2,476.47 0.0M
2025-09-19 2,480.02 2,480.02 2,480.02 2,480.02 0.0M
2025-09-18 2,461.87 2,461.87 2,461.87 2,461.87 0.0M
2025-09-17 2,470.63 2,470.63 2,470.63 2,470.63 0.0M
2025-09-15 2,472.60 2,472.60 2,472.60 2,472.60 0.0M
2025-09-12 2,482.10 2,482.10 2,482.10 2,482.10 0.0M
2025-09-11 2,471.25 2,471.25 2,471.25 2,471.25 0.0M
2025-09-10 2,464.33 2,464.33 2,464.33 2,464.33 0.0M
2025-09-09 2,473.19 2,473.19 2,473.19 2,473.19 0.0M
2025-09-08 2,459.12 2,459.12 2,459.12 2,459.12 0.0M
2025-09-05 2,467.01 2,467.01 2,467.01 2,467.01 0.0M
2025-09-04 2,444.02 2,444.02 2,444.02 2,444.02 0.0M
2025-09-03 2,425.58 2,425.58 2,425.58 2,425.58 0.0M
2025-09-02 2,454.56 2,454.56 2,454.56 2,454.56 0.0M
2025-09-01 2,447.58 2,447.58 2,447.58 2,447.58 0.0M
2025-08-29 2,460.97 2,460.97 2,460.97 2,460.97 0.0M
2025-08-28 2,459.01 2,459.01 2,459.01 2,459.01 0.0M
2025-08-27 2,447.64 2,447.64 2,447.64 2,447.64 0.0M
2025-08-26 2,463.23 2,463.23 2,463.23 2,463.23 0.0M
2025-08-25 2,457.70 2,457.70 2,457.70 2,457.70 0.0M
2025-08-22 2,443.02 2,443.02 2,443.02 2,443.02 0.0M
2025-08-21 2,444.06 2,444.06 2,444.06 2,444.06 0.0M
2025-08-20 2,463.03 2,463.03 2,463.03 2,463.03 0.0M
2025-08-19 2,461.46 2,461.46 2,461.46 2,461.46 0.0M
2025-08-18 2,458.72 2,458.72 2,458.72 2,458.72 0.0M
2025-08-15 2,464.41 2,464.41 2,464.41 2,464.41 0.0M
2025-08-14 2,443.09 2,443.09 2,443.09 2,443.09 0.0M
2025-08-13 2,422.17 2,422.17 2,422.17 2,422.17 0.0M
2025-08-12 2,419.60 2,419.60 2,419.60 2,419.60 0.0M
2025-08-11 2,404.41 2,404.41 2,404.41 2,404.41 0.0M
2025-08-08 2,405.53 2,405.53 2,405.53 2,405.53 0.0M
2025-08-07 2,392.85 2,392.85 2,392.85 2,392.85 0.0M
2025-08-06 2,395.63 2,395.63 2,395.63 2,395.63 0.0M
2025-08-05 2,413.12 2,413.12 2,413.12 2,413.12 0.0M
2025-08-04 2,388.15 2,388.15 2,388.15 2,388.15 0.0M
2025-08-01 2,420.78 2,420.78 2,420.78 2,420.78 0.0M
2025-07-31 2,422.99 2,422.99 2,422.99 2,422.99 0.0M
2025-07-30 2,419.83 2,419.83 2,419.83 2,419.83 0.0M
2025-07-29 2,423.98 2,423.98 2,423.98 2,423.98 0.0M
2025-07-28 2,403.69 2,403.69 2,403.69 2,403.69 0.0M
2025-07-25 2,407.91 2,407.91 2,407.91 2,407.91 0.0M
2025-07-24 2,395.05 2,395.05 2,395.05 2,395.05 0.0M
2025-07-23 2,383.14 2,383.14 2,383.14 2,383.14 0.0M
2025-07-22 2,396.13 2,396.13 2,396.13 2,396.13 0.0M
2025-07-21 2,392.79 2,392.79 2,392.79 2,392.79 0.0M
2025-07-18 2,393.55 2,393.55 2,393.55 2,393.55 0.0M
2025-07-17 2,367.52 2,367.52 2,367.52 2,367.52 0.0M
2025-07-16 2,391.98 2,391.98 2,391.98 2,391.98 0.0M
2025-07-15 2,384.38 2,384.38 2,384.38 2,384.38 0.0M
2025-07-14 2,371.62 2,371.62 2,371.62 2,371.62 0.0M
2025-07-11 2,377.33 2,377.33 2,377.33 2,377.33 0.0M
2025-07-10 2,359.74 2,359.74 2,359.74 2,359.74 0.0M
2025-07-09 2,369.75 2,369.75 2,369.75 2,369.75 0.0M
2025-07-08 2,368.82 2,368.82 2,368.82 2,368.82 0.0M
2025-07-07 2,365.79 2,365.79 2,365.79 2,365.79 0.0M
2025-07-04 2,382.71 2,382.71 2,382.71 2,382.71 0.0M
2025-07-03 2,375.57 2,375.57 2,375.57 2,375.57 0.0M
2025-07-02 2,370.77 2,370.77 2,370.77 2,370.77 0.0M
2025-07-01 2,377.88 2,377.88 2,377.88 2,377.88 0.0M
2025-06-30 2,378.66 2,378.66 2,378.66 2,378.66 0.0M
2025-06-27 2,360.18 2,360.18 2,360.18 2,360.18 0.0M
2025-06-26 2,348.58 2,348.58 2,348.58 2,348.58 0.0M
2025-06-25 2,362.36 2,362.36 2,362.36 2,362.36 0.0M
2025-06-24 2,342.38 2,342.38 2,342.38 2,342.38 0.0M
2025-06-23 2,339.81 2,339.81 2,339.81 2,339.81 0.0M
2025-06-20 2,315.59 2,315.59 2,315.59 2,315.59 0.0M
2025-06-19 2,336.06 2,336.06 2,336.06 2,336.06 0.0M
2025-06-18 2,333.91 2,333.91 2,333.91 2,333.91 0.0M
2025-06-17 2,340.19 2,340.19 2,340.19 2,340.19 0.0M
2025-06-16 2,330.88 2,330.88 2,330.88 2,330.88 0.0M
2025-06-13 2,338.49 2,338.49 2,338.49 2,338.49 0.0M
2025-06-12 2,337.79 2,337.79 2,337.79 2,337.79 0.0M
2025-06-11 2,345.09 2,345.09 2,345.09 2,345.09 0.0M
2025-06-10 2,344.22 2,344.22 2,344.22 2,344.22 0.0M
2025-06-09 2,349.37 2,349.37 2,349.37 2,349.37 0.0M
2025-06-06 2,357.05 2,357.05 2,357.05 2,357.05 0.0M
2025-06-05 2,353.28 2,353.28 2,353.28 2,353.28 0.0M
2025-06-04 2,350.95 2,350.95 2,350.95 2,350.95 0.0M
2025-06-03 2,329.41 2,329.41 2,329.41 2,329.41 0.0M
2025-06-02 2,346.07 2,346.07 2,346.07 2,346.07 0.0M
2025-05-30 2,338.88 2,338.88 2,338.88 2,338.88 0.0M
2025-05-29 2,344.30 2,344.30 2,344.30 2,344.30 0.0M
2025-05-28 2,330.17 2,330.17 2,330.17 2,330.17 0.0M
2025-05-27 2,290.50 2,290.50 2,290.50 2,290.50 0.0M
2025-05-26 2,297.17 2,297.17 2,297.17 2,297.17 0.0M
2025-05-23 2,313.02 2,313.02 2,313.02 2,313.02 0.0M
2025-05-22 2,345.23 2,345.23 2,345.23 2,345.23 0.0M
2025-05-21 2,340.48 2,340.48 2,340.48 2,340.48 0.0M
2025-05-20 2,347.73 2,347.73 2,347.73 2,347.73 0.0M
2025-05-19 2,356.20 2,356.20 2,356.20 2,356.20 0.0M
2025-05-16 2,341.45 2,341.45 2,341.45 2,341.45 0.0M
2025-05-15 2,323.75 2,323.75 2,323.75 2,323.75 0.0M
2025-05-14 2,332.38 2,332.38 2,332.38 2,332.38 0.0M
2025-05-13 2,324.91 2,324.91 2,324.91 2,324.91 0.0M
2025-05-12 2,266.73 2,266.73 2,266.73 2,266.73 0.0M
2025-05-09 2,280.99 2,280.99 2,280.99 2,280.99 0.0M
2025-05-08 2,261.43 2,261.43 2,261.43 2,261.43 0.0M
2025-05-07 2,283.10 2,283.10 2,283.10 2,283.10 0.0M
2025-05-06 2,283.82 2,283.82 2,283.82 2,283.82 0.0M
2025-05-05 2,286.21 2,286.21 2,286.21 2,286.21 0.0M