iShares MSCI World Quality Dividend Advanced UCITS ETF USD Acc

WQDA
🏛️ メキシコ →
180.20
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
2022-12-30 128.63 128.63 128.63 128.63 0.0M
2022-12-29 127.70 127.70 127.70 127.70 0.0M
2022-12-28 128.69 128.69 128.69 128.69 0.0M
2022-12-27 127.93 127.93 127.93 127.93 0.0M
2022-12-26 128.13 128.13 128.13 128.13 0.0M
2022-12-23 128.74 128.74 128.74 128.74 0.0M
2022-12-22 131.16 131.16 131.16 131.16 0.0M
2022-12-21 129.44 129.44 129.44 129.44 0.0M
2022-12-20 129.97 129.97 129.97 129.97 0.0M
2022-12-19 130.22 130.22 130.22 130.22 0.0M
2022-12-16 131.88 131.88 131.88 131.88 0.0M
2022-12-15 135.29 135.29 135.29 135.29 0.1M
2022-12-14 135.07 135.07 135.07 135.07 0.0M
2022-12-13 134.25 134.25 134.25 134.25 0.0M
2022-12-09 132.55 132.55 132.55 132.55 0.0M
2022-12-08 132.43 132.43 132.43 132.43 0.0M
2022-12-07 132.99 132.99 132.99 132.99 0.0M
2022-12-06 133.54 133.54 133.54 133.54 0.0M
2022-12-05 131.06 131.06 131.06 131.06 0.0M
2022-12-02 130.37 130.37 130.37 130.37 0.0M
2022-12-01 128.79 128.79 128.79 128.79 0.0M
2022-11-30 127.41 127.41 127.41 127.41 0.0M
2022-11-29 129.28 129.28 129.28 129.28 0.0M
2022-11-28 130.32 130.32 130.32 130.32 0.0M
2022-11-25 130.59 130.59 130.59 130.59 0.0M
2022-11-24 130.03 130.03 130.03 130.03 0.0M
2022-11-23 129.41 129.41 129.41 129.41 0.0M
2022-11-22 128.90 128.90 128.90 128.90 0.0M
2022-11-18 126.47 126.47 126.47 126.47 0.0M
2022-11-17 123.00 123.00 123.00 123.00 0.0M
2022-11-16 128.60 128.60 128.60 128.60 0.0M
2022-11-15 127.92 127.92 127.92 127.92 0.0M
2022-11-14 127.85 127.85 127.85 127.85 0.0M
2022-11-11 125.94 125.94 125.94 125.94 0.0M
2022-11-10 123.67 123.67 123.67 123.67 0.0M
2022-11-09 123.95 123.95 123.95 123.95 0.0M
2022-11-08 121.32 121.32 121.32 121.32 0.0M
2022-11-07 120.00 120.00 120.00 120.00 0.0M
2022-11-04 119.13 119.13 119.13 119.13 0.0M
2022-11-03 122.51 122.51 122.51 122.51 0.0M
2022-11-01 122.83 122.83 122.83 122.83 0.0M
2022-10-31 122.98 122.98 122.98 122.98 0.0M
2022-10-28 122.37 122.37 122.37 122.37 0.0M
2022-10-27 123.24 123.24 123.24 123.24 0.0M
2022-10-26 122.92 122.92 122.92 122.92 0.1M
2022-10-25 120.13 120.13 120.13 120.13 0.0M
2022-10-24 118.06 118.06 118.06 118.06 0.0M
2022-10-21 118.74 118.74 118.74 118.74 0.0M
2022-10-20 118.63 118.63 118.63 118.63 0.0M
2022-10-19 118.37 118.37 118.37 118.37 0.0M
2022-10-18 118.01 118.01 118.01 118.01 0.0M
2022-10-17 116.84 116.84 116.84 116.84 0.0M
2022-10-14 116.43 116.43 116.43 116.43 0.0M
2022-10-13 115.19 115.19 115.19 115.19 0.0M
2022-10-12 115.49 115.49 115.49 115.49 0.0M
2022-10-11 115.37 116.18 115.13 115.13 0.0M
2022-10-10 117.04 117.04 117.04 117.04 0.0M
2022-10-07 119.90 119.90 119.90 119.90 0.0M
2022-10-06 119.71 119.71 119.71 119.71 0.0M
2022-10-05 120.88 120.88 120.88 120.88 0.0M
2022-10-04 120.94 120.94 120.94 120.94 0.0M
2022-10-03 116.92 116.92 116.92 116.92 0.0M
2022-09-30 117.03 117.03 117.03 117.03 0.0M
2022-09-29 118.43 118.43 118.43 118.43 0.0M
2022-09-28 118.33 118.33 118.33 118.33 0.0M
2022-09-27 118.18 118.18 118.18 118.18 0.0M
2022-09-26 118.52 118.52 118.52 118.52 0.0M
2022-09-23 119.79 119.79 119.79 119.79 0.0M
2022-09-22 122.32 122.32 122.32 122.32 0.0M
2022-09-21 122.11 122.11 122.11 122.11 0.0M
2022-09-20 123.45 123.45 123.45 123.45 0.0M
2022-09-19 124.33 124.33 124.33 124.33 0.0M
2022-09-15 124.54 124.54 124.54 124.54 0.0M
2022-09-14 126.37 126.37 126.37 126.37 0.0M
2022-09-13 128.09 128.09 128.09 128.09 0.0M
2022-09-12 126.71 126.71 126.71 126.71 0.0M
2022-09-09 125.48 125.48 125.48 125.48 0.0M
2022-09-08 124.26 124.26 124.26 124.26 0.0M
2022-09-07 125.27 125.27 125.27 125.27 0.0M
2022-09-06 124.48 124.48 124.48 124.48 0.0M
2022-09-05 126.51 126.51 126.51 126.51 0.0M
2022-09-02 125.92 125.92 125.92 125.92 0.0M
2022-09-01 126.92 126.92 126.92 126.92 0.0M
2022-08-31 128.38 128.38 128.38 128.38 0.0M
2022-08-30 128.16 128.16 128.16 128.16 0.0M
2022-08-29 129.79 129.79 129.79 129.79 0.0M
2022-08-26 131.18 131.18 131.18 131.18 0.0M
2022-08-25 130.65 130.65 130.65 130.65 0.0M
2022-08-24 131.48 131.48 131.48 131.48 0.0M
2022-08-23 133.10 133.10 133.10 133.10 0.0M
2022-08-22 135.18 135.18 135.18 135.18 0.0M
2022-08-19 135.90 135.90 135.90 135.90 0.0M
2022-08-18 134.78 134.78 134.78 134.78 0.0M
2022-08-17 135.43 135.43 135.43 135.43 0.0M
2022-08-16 137.55 137.55 137.55 137.55 0.0M
2022-08-15 134.24 134.24 134.24 134.24 0.0M
2022-08-12 135.04 135.04 135.04 135.04 0.0M
2022-08-11 134.82 134.82 134.82 134.82 0.0M
2022-08-10 134.98 134.98 134.98 134.98 0.0M
2022-08-09 135.96 135.96 135.96 135.96 0.0M
2022-08-08 135.29 135.29 135.29 135.29 0.0M
2022-08-05 135.63 135.63 135.63 135.63 0.0M
2022-08-04 137.07 137.07 137.07 137.07 0.0M
2022-08-03 136.15 136.15 136.15 136.15 0.0M
2022-08-02 135.41 135.41 135.41 135.41 0.0M
2022-08-01 134.93 134.93 134.93 134.93 0.0M
2022-07-29 134.69 134.69 134.69 134.69 0.0M
2022-07-28 134.02 134.02 134.02 134.02 0.0M
2022-07-27 132.97 132.97 132.97 132.97 0.0M
2022-07-26 133.65 133.65 133.65 133.65 0.0M
2022-07-25 133.89 133.89 133.89 133.89 0.0M
2022-07-22 134.25 134.25 134.25 134.25 0.0M
2022-07-21 133.82 133.82 133.82 133.82 0.0M
2022-07-20 133.24 133.24 133.24 133.24 0.0M
2022-07-19 131.47 131.47 131.47 131.47 0.0M
2022-07-18 131.65 131.65 131.65 131.65 0.0M
2022-07-15 130.86 130.86 130.86 130.86 0.0M
2022-07-14 131.58 131.58 131.58 131.58 0.0M
2022-07-13 133.30 133.30 133.30 133.30 0.0M
2022-07-12 132.57 132.57 132.57 132.57 0.0M
2022-07-11 131.99 131.99 131.99 131.99 0.0M
2022-07-08 132.18 132.18 132.18 132.18 0.0M
2022-07-07 130.76 130.76 130.76 130.76 0.0M
2022-07-06 128.30 128.30 128.30 128.30 0.0M
2022-07-05 129.77 129.77 129.77 129.77 0.0M
2022-07-04 129.56 129.56 129.56 129.56 0.0M
2022-07-01 129.93 129.93 129.93 129.93 0.0M
2022-06-30 130.21 130.21 130.21 130.21 0.0M
2022-06-29 130.26 130.26 130.26 130.26 0.0M
2022-06-28 130.74 130.74 130.74 130.74 0.0M
2022-06-27 129.03 129.03 129.03 129.03 0.0M
2022-06-24 126.84 126.84 126.84 126.84 0.0M
2022-06-23 127.82 127.82 127.82 127.82 0.0M
2022-06-22 128.91 128.91 128.91 128.91 0.0M
2022-06-21 128.04 128.04 128.04 128.04 0.0M
2022-06-20 128.13 128.13 128.13 128.13 0.0M
2022-06-17 129.40 129.40 129.40 129.40 0.0M
2022-06-16 133.01 133.01 133.01 133.01 0.0M
2022-06-15 134.98 134.98 134.98 134.98 0.0M
2022-06-14 131.04 131.04 131.04 131.04 0.0M
2022-06-13 131.08 131.08 131.08 131.08 0.0M
2022-06-10 133.48 133.48 133.48 133.48 0.0M
2022-06-09 134.25 134.25 134.25 134.25 0.0M
2022-06-08 135.34 135.34 135.34 135.34 0.0M
2022-06-07 135.62 135.62 135.62 135.62 0.0M
2022-06-06 135.40 135.40 135.40 135.40 0.0M
2022-06-03 135.37 135.37 135.37 135.37 0.0M
2022-06-02 135.94 135.94 135.94 135.94 0.0M
2022-06-01 136.81 136.81 136.81 136.81 0.0M
2022-05-31 137.09 137.09 137.09 137.09 0.0M
2022-05-30 136.85 136.85 136.85 136.85 0.0M
2022-05-27 137.58 137.58 137.58 137.58 0.0M
2022-05-26 136.54 136.54 136.54 136.54 0.0M
2022-05-25 135.42 135.42 135.42 135.42 0.0M
2022-05-24 136.14 136.14 136.14 136.14 0.0M
2022-05-23 133.04 133.04 133.04 133.04 0.0M
2022-05-20 133.65 133.65 133.65 133.65 0.0M
2022-05-19 135.84 135.84 135.84 135.84 0.0M
2022-05-18 137.89 137.89 137.89 137.89 0.0M
2022-05-17 136.77 136.77 136.77 136.77 0.0M
2022-05-16 136.91 136.91 136.91 136.91 0.0M
2022-05-13 137.52 137.52 137.52 137.52 0.0M
2022-05-12 137.97 137.97 137.97 137.97 0.0M
2022-05-11 137.42 137.42 137.42 137.42 0.0M
2022-05-10 137.16 137.16 137.16 137.16 0.0M
2022-05-09 137.57 137.57 137.57 137.57 0.0M
2022-05-06 138.79 138.79 138.79 138.79 0.0M
2022-05-05 139.19 139.19 139.19 139.19 0.0M
2022-05-04 140.75 140.75 140.75 140.75 0.0M
2022-05-03 139.49 139.49 139.49 139.49 0.0M
2022-05-02 141.72 141.72 141.72 141.72 0.0M
2022-04-29 142.00 142.00 142.00 142.00 0.0M
2022-04-28 142.39 142.39 142.39 142.39 0.0M
2022-04-27 141.93 141.93 141.93 141.93 0.0M
2022-04-26 142.77 142.77 142.77 142.77 0.1M
2022-04-25 143.90 143.90 143.90 143.90 0.0M
2022-04-22 144.45 144.45 144.45 144.45 0.2M
2022-04-21 144.71 144.71 144.71 144.71 0.0M
2022-04-20 143.02 143.02 143.02 143.02 0.0M
2022-04-19 143.18 143.18 143.18 143.18 0.0M
2022-04-18 141.59 141.59 141.59 141.59 0.0M
2022-04-13 142.67 142.67 142.67 142.67 0.0M
2022-04-12 144.47 144.47 144.47 144.47 0.0M
2022-04-11 145.64 145.64 145.64 145.64 0.0M
2022-04-08 143.94 143.94 143.94 143.94 0.0M
2022-04-07 143.08 143.08 143.08 143.08 0.0M
2022-04-06 142.72 142.72 142.72 142.72 0.0M
2022-04-05 141.12 141.12 141.12 141.12 0.0M
2022-04-04 141.25 141.25 141.25 141.25 0.0M
2022-04-01 142.75 142.75 142.75 142.75 0.0M
2022-03-31 143.09 143.09 143.09 143.09 0.0M
2022-03-30 143.70 143.70 143.70 143.70 0.0M
2022-03-29 142.64 142.64 142.64 142.64 0.0M
2022-03-28 141.75 141.75 141.75 141.75 0.0M
2022-03-25 142.08 142.08 142.08 142.08 0.0M
2022-03-24 141.96 141.96 141.96 141.96 0.0M
2022-03-23 143.43 143.43 143.43 143.43 0.0M
2022-03-22 143.06 143.06 143.06 143.06 0.0M
2022-03-18 144.41 144.41 144.41 144.41 0.0M
2022-03-17 143.35 143.35 143.35 143.35 0.0M
2022-03-16 142.92 142.92 142.92 142.92 0.0M
2022-03-15 142.53 142.53 142.53 142.53 0.0M
2022-03-14 142.62 142.62 142.62 142.62 0.0M
2022-03-11 141.35 141.35 141.35 141.35 0.0M
2022-03-10 143.56 143.56 143.56 143.56 0.0M
2022-03-09 143.01 143.01 143.01 143.01 0.0M
2022-03-08 143.59 143.59 143.59 143.59 0.0M
2022-03-07 142.56 142.56 142.56 142.56 0.0M
2022-03-04 143.13 143.13 143.13 143.13 0.0M
2022-03-03 144.13 144.13 144.13 144.13 0.0M
2022-03-02 140.80 140.80 140.80 140.80 0.0M
2022-03-01 142.51 142.51 142.51 142.51 0.0M
2022-02-28 142.64 142.64 142.64 142.64 0.0M
2022-02-25 138.99 138.99 138.99 138.99 0.0M
2022-02-24 141.03 141.03 141.03 141.03 0.0M
2022-02-23 142.15 142.15 142.15 142.15 0.0M
2022-02-22 141.95 141.95 141.95 141.95 0.0M
2022-02-21 142.97 142.97 142.97 142.97 0.0M
2022-02-18 143.22 143.22 143.22 143.22 0.0M
2022-02-17 144.02 144.02 144.02 144.02 0.0M
2022-02-16 144.65 144.65 144.65 144.65 0.0M
2022-02-15 145.20 145.20 145.20 145.20 0.0M
2022-02-14 143.18 143.18 143.18 143.18 0.0M
2022-02-11 146.36 146.36 146.36 146.36 0.0M
2022-02-10 147.27 147.27 147.27 147.27 0.0M
2022-02-09 147.02 147.02 147.02 147.02 0.0M
2022-02-08 146.58 146.58 146.58 146.58 0.0M
2022-02-04 146.99 146.99 146.99 146.99 0.0M
2022-02-03 147.07 147.07 147.07 147.07 0.0M
2022-02-02 145.46 145.46 145.46 145.46 0.0M
2022-02-01 144.99 144.99 144.99 144.99 0.0M
2022-01-31 145.80 145.80 145.80 145.80 0.0M
2022-01-28 146.50 146.50 146.50 146.50 0.0M
2022-01-27 146.89 146.89 146.89 146.89 0.1M
2022-01-26 144.13 144.13 144.13 144.13 0.0M
2022-01-25 142.90 142.90 142.90 142.90 0.0M
2022-01-24 145.76 145.76 145.76 145.76 0.0M
2022-01-21 147.72 147.72 147.72 147.72 0.0M
2022-01-20 147.60 147.60 147.60 147.60 0.0M
2022-01-19 146.88 146.88 146.88 146.88 0.0M
2022-01-18 148.01 148.01 148.01 148.01 0.0M
2022-01-17 146.95 146.95 146.95 146.95 0.0M
2022-01-07 146.43 146.43 146.43 146.43 0.0M