Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)

DEEF
🏛️ アメリカ →
34.25
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 34.19 34.25 34.19 34.25 0.0M
2025-09-25 33.81 34.01 33.81 34.01 0.0M
2025-09-24 34.38 34.38 34.14 34.16 0.0M
2025-09-23 34.55 34.55 34.47 34.47 0.0M
2025-09-22 34.38 34.51 34.38 34.51 0.0M
2025-09-19 34.40 34.42 34.38 34.42 0.0M
2025-09-18 35.00 35.03 35.00 35.03 0.0M
2025-09-17 35.23 35.25 35.23 35.25 0.0M
2025-09-16 35.34 35.40 35.34 35.40 0.0M
2025-09-15 35.45 35.45 35.45 35.45 0.0M
2025-09-12 35.36 35.36 35.36 35.36 0.0M
2025-09-11 35.50 35.50 35.34 35.41 0.0M
2025-09-10 35.17 35.17 35.09 35.09 0.0M
2025-09-09 35.02 35.08 35.02 35.08 0.0M
2025-09-08 35.13 35.16 35.13 35.16 0.0M
2025-09-05 35.12 35.12 34.92 34.92 0.0M
2025-09-04 34.67 34.67 34.67 34.67 0.0M
2025-09-03 34.49 34.49 34.48 34.48 0.0M
2025-09-02 34.26 34.39 34.26 34.39 0.0M
2025-08-29 34.71 34.71 34.71 34.71 0.0M
2025-08-28 34.71 34.80 34.71 34.79 0.0M
2025-08-27 34.62 34.64 34.62 34.64 0.0M
2025-08-26 34.74 34.74 34.74 34.74 0.0M
2025-08-25 34.64 34.64 34.64 34.64 0.0M
2025-08-22 35.01 35.12 35.01 35.12 0.0M
2025-08-21 34.65 34.67 34.65 34.67 0.0M
2025-08-20 34.83 34.83 34.83 34.83 0.0M
2025-08-19 34.62 34.78 34.53 34.65 0.0M
2025-08-18 34.51 34.62 34.51 34.62 0.0M
2025-08-15 34.57 34.65 34.57 34.65 0.0M
2025-08-14 34.55 34.55 34.43 34.51 0.0M
2025-08-13 34.60 34.60 34.55 34.60 0.0M
2025-08-12 34.51 34.51 34.51 34.51 0.0M
2025-08-11 34.22 34.22 34.22 34.22 0.0M
2025-08-08 34.37 34.38 34.37 34.38 0.0M
2025-08-07 34.31 34.31 34.15 34.28 0.0M
2025-08-06 34.22 34.22 34.08 34.08 0.0M
2025-08-05 33.91 33.91 33.91 33.91 0.0M
2025-08-04 33.74 33.87 33.74 33.87 0.0M
2025-08-01 33.29 33.45 33.29 33.45 0.0M
2025-07-31 33.27 33.27 33.27 33.27 0.0M
2025-07-30 33.61 33.65 33.43 33.43 0.0M
2025-07-29 33.72 33.78 33.67 33.75 0.0M
2025-07-28 33.69 33.69 33.69 33.69 0.0M
2025-07-25 34.15 34.15 34.15 34.15 0.0M
2025-07-24 34.27 34.27 34.27 34.27 0.0M
2025-07-23 34.24 34.24 34.24 34.24 0.0M
2025-07-22 33.98 33.98 33.98 33.98 0.0M
2025-07-21 33.79 33.79 33.72 33.72 0.0M
2025-07-18 33.56 33.56 33.42 33.42 0.0M
2025-07-17 33.38 33.38 33.32 33.36 0.0M
2025-07-16 33.36 33.39 33.36 33.39 0.0M
2025-07-15 33.31 33.31 33.25 33.25 0.0M
2025-07-14 33.49 33.57 33.49 33.57 0.0M
2025-07-11 33.58 33.58 33.47 33.49 0.0M
2025-07-10 33.66 33.66 33.66 33.66 0.0M
2025-07-09 33.70 33.72 33.70 33.72 0.0M
2025-07-08 33.45 33.59 33.34 33.59 0.0M
2025-07-07 33.56 33.56 33.31 33.35 0.0M
2025-07-03 33.74 33.76 33.69 33.76 0.0M
2025-07-02 33.60 33.75 33.60 33.75 0.0M
2025-07-01 33.71 33.79 33.69 33.71 0.0M
2025-06-30 33.49 33.71 33.44 33.59 0.0M
2025-06-27 33.41 33.59 33.41 33.56 0.0M
2025-06-26 33.23 33.51 33.23 33.43 0.0M
2025-06-25 32.90 33.06 32.90 33.03 0.0M
2025-06-24 32.99 33.12 32.99 33.11 0.0M
2025-06-23 32.45 32.86 32.45 32.86 0.0M
2025-06-20 32.68 32.68 32.48 32.56 0.0M
2025-06-18 33.25 33.27 33.20 33.20 0.0M
2025-06-17 33.34 33.34 33.09 33.09 0.0M
2025-06-16 34.28 34.28 33.41 33.41 0.0M
2025-06-13 33.27 33.44 33.24 33.24 0.0M
2025-06-12 33.55 33.62 33.55 33.62 0.0M
2025-06-11 33.35 33.35 33.34 33.34 0.0M
2025-06-10 33.37 33.37 33.12 33.25 0.0M
2025-06-09 33.26 33.26 33.17 33.25 0.0M
2025-06-06 33.30 33.47 33.14 33.32 0.0M
2025-06-05 33.34 33.34 33.24 33.24 0.0M
2025-06-04 33.39 33.39 33.28 33.36 0.0M
2025-06-03 33.14 33.22 33.07 33.19 0.0M
2025-06-02 33.15 33.45 33.15 33.45 0.0M
2025-05-30 32.96 33.10 32.91 33.05 0.0M
2025-05-29 33.00 33.00 33.00 33.00 0.0M
2025-05-28 32.91 32.95 32.84 32.91 0.0M
2025-05-27 33.18 33.21 33.18 33.20 0.0M
2025-05-23 32.70 32.99 32.70 32.79 0.0M
2025-05-22 32.60 32.71 32.58 32.65 0.0M
2025-05-21 32.63 32.73 32.63 32.73 0.0M
2025-05-20 32.71 32.90 32.71 32.83 0.0M
2025-05-19 32.61 32.67 32.48 32.63 0.0M
2025-05-16 32.61 32.61 32.23 32.41 0.0M
2025-05-15 32.16 32.30 32.16 32.30 0.0M
2025-05-14 31.83 32.00 31.83 31.91 0.0M
2025-05-13 32.06 32.07 32.00 32.07 0.0M
2025-05-12 32.04 32.09 32.04 32.09 0.0M
2025-05-09 32.30 32.30 32.20 32.20 0.0M
2025-05-08 32.19 32.22 31.99 32.03 0.0M
2025-05-07 32.36 32.36 32.20 32.20 0.0M
2025-05-06 32.24 32.26 31.90 32.22 0.0M
2025-05-05 32.17 32.31 32.09 32.14 0.0M
2025-05-02 32.42 32.42 31.91 31.91 0.0M
2025-05-01 31.62 31.72 30.63 31.59 0.2M
2025-04-30 31.46 31.61 31.46 31.50 0.0M
2025-04-29 31.52 31.61 31.50 31.59 0.0M
2025-04-28 31.41 31.57 31.41 31.57 0.0M
2025-04-25 31.23 31.40 31.23 31.40 0.0M
2025-04-24 31.22 31.38 31.16 31.27 0.0M
2025-04-23 31.24 31.36 31.09 31.09 0.0M
2025-04-22 31.18 31.18 31.05 31.14 0.0M
2025-04-21 30.54 30.67 30.48 30.65 0.0M
2025-04-17 30.61 30.65 30.58 30.65 0.0M
2025-04-16 30.47 30.53 30.25 30.34 0.0M
2025-04-15 30.36 30.36 30.35 30.35 0.0M
2025-04-14 30.25 30.25 29.94 30.15 0.0M
2025-04-11 29.09 29.83 29.09 29.83 0.0M
2025-04-10 28.87 29.14 28.50 29.03 0.0M
2025-04-09 27.88 29.54 27.88 29.22 0.0M
2025-04-08 28.36 28.57 27.66 27.66 0.0M
2025-04-07 27.66 28.39 27.53 27.65 0.0M
2025-04-04 28.63 28.63 28.33 28.34 0.0M
2025-04-03 30.10 30.17 29.93 29.93 0.0M
2025-04-02 30.00 30.16 30.00 30.16 0.0M
2025-04-01 30.07 30.22 29.95 30.10 0.0M
2025-03-31 29.91 30.10 29.88 30.10 0.0M
2025-03-28 30.32 30.32 30.26 30.30 0.0M
2025-03-27 30.46 30.51 30.45 30.45 0.0M
2025-03-26 30.49 30.49 30.33 30.34 0.0M
2025-03-25 30.66 30.71 30.56 30.70 0.0M
2025-03-24 30.38 30.57 30.30 30.57 0.0M
2025-03-21 30.50 30.52 30.30 30.43 0.0M
2025-03-20 30.62 30.79 30.62 30.79 0.0M
2025-03-19 30.77 31.00 30.77 30.98 0.0M
2025-03-18 30.82 30.88 30.82 30.86 0.0M
2025-03-17 30.84 31.03 30.84 31.03 0.0M
2025-03-14 30.76 30.77 30.57 30.61 0.0M
2025-03-13 30.31 30.34 30.25 30.27 0.0M
2025-03-12 30.39 30.45 30.37 30.45 0.0M
2025-03-11 30.20 30.40 30.20 30.30 0.0M
2025-03-10 30.58 30.58 30.38 30.46 0.0M
2025-03-07 30.64 30.89 30.64 30.87 0.0M
2025-03-06 30.66 30.66 30.52 30.54 0.0M
2025-03-05 30.54 30.74 30.54 30.74 0.0M
2025-03-04 29.86 30.13 29.86 30.13 0.0M
2025-03-03 30.35 30.35 30.06 30.06 0.0M
2025-02-28 29.73 29.79 29.67 29.79 0.0M
2025-02-27 29.97 30.00 29.83 29.83 0.0M
2025-02-26 30.23 30.23 30.08 30.10 0.0M
2025-02-25 30.12 30.21 30.07 30.18 0.0M
2025-02-24 30.00 30.08 29.92 29.95 0.0M
2025-02-21 29.88 29.88 29.88 29.88 0.0M
2025-02-20 30.04 30.09 30.04 30.09 0.0M
2025-02-19 29.87 29.87 29.55 29.55 0.0M
2025-02-18 30.08 30.08 29.90 30.07 0.0M
2025-02-14 29.98 29.98 29.91 29.91 0.0M
2025-02-13 29.89 29.96 29.89 29.96 0.0M
2025-02-12 29.35 29.59 29.30 29.55 0.0M
2025-02-11 29.55 29.66 29.55 29.60 0.0M
2025-02-10 29.37 29.51 29.37 29.48 0.0M
2025-02-07 29.25 29.36 29.25 29.32 0.0M
2025-02-06 29.57 29.57 29.48 29.54 0.0M
2025-02-05 29.40 29.40 29.32 29.36 0.0M
2025-02-04 28.91 29.15 28.91 29.15 0.0M
2025-02-03 28.78 28.98 28.78 28.84 0.0M
2025-01-31 29.32 29.32 29.11 29.11 0.0M
2025-01-30 29.40 29.48 29.26 29.27 0.0M
2025-01-29 29.13 29.23 28.99 29.03 0.0M
2025-01-28 29.05 29.05 28.99 28.99 0.0M
2025-01-27 28.97 29.10 28.94 29.08 0.0M
2025-01-24 29.03 29.07 29.03 29.07 0.0M
2025-01-23 28.78 28.96 28.78 28.88 0.0M
2025-01-22 28.87 28.95 28.70 28.72 0.0M
2025-01-21 28.66 28.85 28.66 28.82 0.0M
2025-01-17 28.35 28.40 28.35 28.35 0.0M
2025-01-16 28.13 28.22 28.13 28.22 0.0M
2025-01-15 28.22 28.22 27.99 28.16 0.0M
2025-01-14 27.83 27.84 27.74 27.84 0.0M
2025-01-13 27.62 27.74 27.62 27.74 0.0M
2025-01-10 27.86 27.96 27.70 27.77 0.0M
2025-01-08 28.06 28.25 28.06 28.20 0.0M
2025-01-07 28.54 28.54 28.27 28.32 0.0M
2025-01-06 28.53 28.63 28.52 28.58 0.0M
2025-01-03 28.27 28.30 28.22 28.30 0.0M
2025-01-02 28.33 28.33 27.98 28.20 0.0M