Xtrackers MSCI AC World Screened UCITS ETF 1C (XMAW)

XMAW
🏛️ ドイツ →
42.81
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
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 27.07 27.07 26.93 26.96 0.0M
2022-12-29 26.90 27.16 26.80 27.14 0.0M
2022-12-28 27.20 27.20 26.93 26.98 0.1M
2022-12-27 27.44 27.44 27.05 27.12 0.0M
2022-12-23 27.11 27.30 26.99 27.13 0.3M
2022-12-22 27.43 27.49 27.03 27.07 0.0M
2022-12-21 27.12 27.47 27.08 27.45 0.0M
2022-12-20 26.87 27.09 26.85 27.00 0.1M
2022-12-19 27.26 27.36 27.11 27.11 0.0M
2022-12-16 27.40 27.40 27.14 27.22 0.0M
2022-12-15 27.95 27.97 27.38 27.42 0.1M
2022-12-14 28.29 28.39 28.18 28.34 0.0M
2022-12-13 28.24 28.76 28.20 28.41 0.0M
2022-12-12 28.01 28.07 27.90 28.02 0.0M
2022-12-09 28.16 28.50 28.08 28.21 0.0M
2022-12-08 28.02 28.11 27.96 28.04 0.0M
2022-12-07 28.17 28.17 27.81 27.98 0.0M
2022-12-06 28.44 28.49 28.08 28.14 0.0M
2022-12-05 28.70 28.72 28.48 28.48 0.0M
2022-12-02 28.77 28.83 28.60 28.75 0.0M
2022-12-01 29.10 29.19 28.79 28.87 0.1M
2022-11-30 28.54 28.62 28.44 28.62 0.0M
2022-11-29 28.52 28.56 28.38 28.41 0.0M
2022-11-28 28.54 28.54 28.23 28.47 0.0M
2022-11-25 28.70 28.74 28.65 28.68 0.0M
2022-11-24 28.67 28.79 28.64 28.74 0.0M
2022-11-23 28.60 28.69 28.48 28.66 0.0M
2022-11-22 28.41 28.63 28.34 28.58 0.1M
2022-11-21 28.40 28.51 28.35 28.42 0.0M
2022-11-18 28.14 28.38 28.10 28.31 0.0M
2022-11-17 28.34 28.34 28.02 28.14 0.0M
2022-11-16 28.51 28.52 28.18 28.24 0.0M
2022-11-15 28.41 28.67 28.36 28.67 0.1M
2022-11-14 28.50 28.57 28.32 28.46 0.2M
2022-11-11 28.71 28.71 28.37 28.37 0.0M
2022-11-10 27.58 28.39 27.58 28.38 0.0M
2022-11-09 27.88 27.91 27.71 27.72 0.0M
2022-11-08 27.79 28.03 27.79 28.02 0.0M
2022-11-07 27.67 27.87 27.67 27.77 0.0M
2022-11-04 27.81 28.09 27.57 27.59 0.0M
2022-11-03 27.83 27.92 27.62 27.82 0.1M
2022-11-02 28.33 28.33 28.07 28.07 0.1M
2022-11-01 28.34 28.45 28.13 28.23 0.1M
2022-10-31 28.09 28.25 28.02 28.17 0.0M
2022-10-28 27.43 27.99 27.40 27.94 0.0M
2022-10-27 27.63 27.82 27.58 27.81 0.0M
2022-10-26 27.71 27.90 27.57 27.89 0.0M
2022-10-25 27.73 27.80 27.56 27.80 0.0M
2022-10-24 27.58 27.74 27.40 27.54 0.0M
2022-10-21 27.22 27.41 27.08 27.38 0.0M
2022-10-20 27.35 27.53 27.27 27.52 0.0M
2022-10-19 27.58 27.67 27.45 27.46 0.0M
2022-10-18 27.58 27.81 27.39 27.39 0.1M
2022-10-17 27.13 27.46 27.06 27.37 0.1M
2022-10-14 27.47 27.66 27.07 27.07 0.0M
2022-10-13 26.89 27.07 26.42 27.03 0.1M
2022-10-12 27.10 27.22 26.92 27.02 0.0M
2022-10-11 27.03 27.13 26.91 27.11 0.0M
2022-10-10 27.43 27.45 27.24 27.28 0.1M
2022-10-07 27.89 27.95 27.46 27.49 0.1M
2022-10-06 28.00 28.07 27.84 28.04 0.0M
2022-10-05 27.81 27.88 27.72 27.85 0.1M
2022-10-04 27.62 27.90 27.62 27.89 0.1M
2022-10-03 26.94 27.35 26.77 27.30 0.2M
2022-09-30 27.19 27.40 27.18 27.33 0.0M
2022-09-29 27.74 27.74 27.16 27.19 0.0M
2022-09-28 27.60 27.92 27.50 27.87 0.0M
2022-09-27 27.88 28.05 27.82 27.82 0.0M
2022-09-26 27.80 27.97 27.66 27.85 0.0M
2022-09-23 28.00 28.02 27.66 27.72 0.0M
2022-09-22 28.11 28.33 28.03 28.03 0.0M
2022-09-21 28.41 28.65 28.37 28.65 0.0M
2022-09-20 28.60 28.62 28.28 28.33 0.1M
2022-09-19 28.33 28.46 28.17 28.34 0.0M
2022-09-16 28.50 28.52 28.23 28.27 0.0M
2022-09-15 29.10 29.14 28.71 28.80 0.1M
2022-09-14 29.08 29.09 28.90 28.98 0.1M
2022-09-13 29.77 29.84 29.17 29.20 0.0M
2022-09-12 29.48 29.75 29.30 29.70 0.0M
2022-09-09 29.22 29.54 29.17 29.53 0.0M
2022-09-08 29.12 29.32 28.91 29.32 0.0M
2022-09-07 28.81 28.93 28.75 28.90 0.0M
2022-09-06 29.04 29.17 28.87 29.01 0.0M
2022-09-05 29.14 29.14 28.93 29.08 0.0M
2022-09-02 29.09 29.29 28.95 29.27 0.1M
2022-09-01 28.89 28.97 28.68 28.90 0.1M
2022-08-31 29.46 29.46 29.09 29.09 0.0M
2022-08-30 29.61 29.78 29.14 29.26 0.0M
2022-08-29 29.72 29.72 29.46 29.57 0.0M
2022-08-26 30.74 30.74 30.10 30.11 0.0M
2022-08-25 30.53 30.67 30.45 30.51 0.0M
2022-08-24 30.26 30.42 30.15 30.36 0.0M
2022-08-23 30.42 30.53 30.23 30.30 0.0M
2022-08-22 30.64 30.64 30.36 30.52 0.0M
2022-08-19 30.84 30.84 30.63 30.67 0.0M
2022-08-18 30.67 30.89 30.66 30.89 0.1M
2022-08-17 31.01 31.01 30.67 30.67 0.0M
2022-08-16 30.89 31.04 30.77 30.93 0.1M
2022-08-15 30.66 30.78 30.57 30.76 0.1M
2022-08-12 30.18 30.46 30.18 30.46 0.0M
2022-08-11 30.23 30.30 30.06 30.21 0.0M
2022-08-10 29.65 30.01 29.65 29.96 0.0M
2022-08-09 30.03 30.03 29.69 29.76 0.0M
2022-08-08 30.08 30.26 30.00 30.07 0.0M
2022-08-05 30.04 30.05 29.87 29.90 0.0M
2022-08-04 30.02 30.14 29.89 29.90 0.0M
2022-08-03 29.66 30.01 29.65 29.99 0.0M
2022-08-02 29.57 29.73 29.42 29.73 0.0M
2022-08-01 29.74 29.84 29.59 29.68 0.1M
2022-07-29 29.50 29.82 29.50 29.67 0.0M
2022-07-28 29.22 29.52 29.11 29.47 0.1M
2022-07-27 28.96 29.18 28.84 29.09 0.0M
2022-07-26 28.87 29.02 28.81 28.83 0.0M
2022-07-25 28.91 28.98 28.76 28.91 0.0M
2022-07-22 29.00 29.20 28.91 28.92 0.0M
2022-07-21 28.74 28.92 28.73 28.92 0.0M
2022-07-20 28.66 28.86 28.60 28.84 0.0M
2022-07-19 28.12 28.50 28.06 28.46 0.0M
2022-07-18 28.53 28.64 28.39 28.47 0.0M
2022-07-15 28.04 28.40 28.02 28.31 0.1M
2022-07-14 28.13 28.20 27.79 27.83 0.0M
2022-07-13 28.42 28.43 27.96 28.08 0.0M
2022-07-12 28.43 28.57 28.34 28.50 0.0M
2022-07-11 28.44 28.63 28.34 28.47 0.1M
2022-07-08 28.57 28.71 28.45 28.67 0.0M
2022-07-07 28.25 28.54 28.18 28.54 0.0M
2022-07-06 27.79 28.12 27.79 27.93 0.0M
2022-07-05 27.50 27.63 27.29 27.35 0.2M
2022-07-04 27.34 27.44 27.27 27.43 0.0M
2022-07-01 26.91 27.50 26.91 27.29 0.1M
2022-06-30 27.18 27.21 26.94 27.13 0.1M
2022-06-29 27.23 27.48 27.20 27.45 0.0M
2022-06-28 27.81 28.07 27.64 27.64 0.1M
2022-06-27 27.72 27.92 27.62 27.69 0.1M
2022-06-24 27.17 27.61 27.15 27.56 0.0M
2022-06-23 26.73 27.04 26.63 26.88 0.0M
2022-06-22 26.63 26.88 26.41 26.82 0.0M
2022-06-21 26.75 26.94 26.66 26.91 0.1M
2022-06-20 26.48 26.61 26.40 26.61 0.0M
2022-06-17 26.46 26.65 26.27 26.44 0.1M
2022-06-16 27.12 27.12 26.28 26.37 0.0M
2022-06-15 26.98 27.30 26.84 27.18 0.1M
2022-06-14 27.26 27.26 26.93 26.98 0.0M
2022-06-13 27.46 27.46 26.98 27.17 0.1M
2022-06-10 28.37 28.43 27.82 27.85 0.0M
2022-06-09 28.73 28.87 28.50 28.64 0.0M
2022-06-08 29.00 29.00 28.75 28.91 0.0M
2022-06-07 28.70 28.91 28.64 28.83 0.1M
2022-06-06 28.91 29.13 28.76 28.97 0.0M
2022-06-03 29.07 29.07 28.65 28.69 0.0M
2022-06-02 28.87 28.87 28.60 28.76 0.0M
2022-06-01 28.93 29.04 28.67 28.72 0.2M
2022-05-31 28.95 29.00 28.76 28.76 0.1M
2022-05-30 29.13 29.16 28.91 28.98 0.0M
2022-05-27 28.32 28.77 28.24 28.77 0.0M
2022-05-26 27.92 28.30 27.88 28.22 0.0M
2022-05-25 27.91 27.91 27.61 27.80 0.1M
2022-05-24 27.64 27.72 27.30 27.32 0.0M
2022-05-23 28.06 28.09 27.72 28.02 0.0M
2022-05-20 27.95 28.13 27.67 27.72 0.0M
2022-05-19 27.94 27.95 27.55 27.76 0.0M
2022-05-18 28.74 28.81 28.26 28.26 0.0M
2022-05-17 28.68 28.92 28.53 28.66 0.0M
2022-05-16 28.51 28.58 28.44 28.49 0.1M
2022-05-13 28.19 28.68 28.19 28.61 0.0M
2022-05-12 27.56 28.09 27.56 27.91 0.0M
2022-05-11 28.11 28.34 27.81 28.20 0.1M
2022-05-10 28.09 28.34 27.81 27.81 0.0M
2022-05-09 28.64 28.66 28.00 28.07 0.0M
2022-05-06 29.16 29.16 28.42 28.79 0.1M
2022-05-05 29.95 29.95 29.19 29.23 0.0M
2022-05-04 29.59 29.59 29.18 29.18 0.0M
2022-05-03 29.48 29.56 29.26 29.55 0.0M
2022-05-02 29.35 29.41 29.10 29.21 0.1M
2022-04-29 30.05 30.06 29.72 29.80 0.0M
2022-04-28 29.73 29.88 29.52 29.62 0.0M
2022-04-27 29.19 29.53 29.13 29.47 0.0M
2022-04-26 29.62 29.64 29.17 29.17 0.1M
2022-04-25 29.25 29.35 29.06 29.20 0.0M
2022-04-22 30.01 30.04 29.69 29.69 0.0M
2022-04-21 30.33 30.51 30.32 30.35 0.0M
2022-04-20 30.33 30.56 30.31 30.39 0.0M
2022-04-19 30.24 30.40 29.96 30.37 0.2M
2022-04-14 30.22 30.50 30.19 30.43 0.0M
2022-04-13 30.31 30.31 30.07 30.25 0.0M
2022-04-12 30.06 30.38 29.91 30.35 0.1M
2022-04-11 30.62 30.62 30.16 30.22 0.0M
2022-04-08 30.73 30.76 30.54 30.66 0.0M
2022-04-07 30.48 30.61 30.28 30.28 0.0M
2022-04-06 30.92 30.92 30.36 30.36 0.0M
2022-04-05 31.09 31.12 30.92 30.98 0.1M
2022-04-04 30.65 30.95 30.56 30.92 0.1M
2022-04-01 30.58 30.72 30.53 30.55 0.1M
2022-03-31 30.65 30.78 30.59 30.63 0.0M
2022-03-30 30.91 30.91 30.64 30.72 0.0M
2022-03-29 30.87 30.95 30.69 30.82 0.0M
2022-03-28 30.64 30.76 30.55 30.55 0.1M
2022-03-25 30.52 30.62 30.40 30.51 0.0M
2022-03-24 30.50 30.50 30.32 30.39 0.0M
2022-03-23 30.57 30.57 30.38 30.42 0.0M
2022-03-22 30.26 30.51 30.26 30.51 0.0M
2022-03-21 30.09 30.28 30.02 30.12 0.1M
2022-03-18 29.62 30.04 29.62 30.04 0.1M
2022-03-17 29.66 29.66 29.33 29.53 0.0M
2022-03-16 29.20 29.45 29.11 29.38 0.1M
2022-03-15 28.14 28.69 27.96 28.69 0.1M
2022-03-14 28.75 28.84 28.44 28.46 0.1M
2022-03-11 28.83 29.16 28.78 28.84 0.0M
2022-03-10 28.89 28.89 28.44 28.53 0.1M
2022-03-09 28.60 28.80 28.53 28.76 0.1M
2022-03-08 28.48 28.71 28.32 28.34 0.1M
2022-03-07 28.89 29.25 28.70 28.89 0.1M
2022-03-04 29.38 29.40 29.08 29.08 0.3M
2022-03-03 29.75 29.82 29.37 29.41 0.1M
2022-03-02 29.16 29.62 29.14 29.51 0.1M
2022-03-01 29.51 29.58 29.19 29.25 0.2M
2022-02-28 29.18 29.47 29.03 29.45 0.1M
2022-02-25 28.81 29.30 28.72 29.30 0.1M
2022-02-24 28.06 28.52 27.98 28.41 0.1M
2022-02-23 29.15 29.26 28.87 28.91 0.1M
2022-02-22 28.86 29.28 28.80 29.07 0.2M
2022-02-21 29.43 29.43 29.00 29.05 0.1M
2022-02-18 29.60 29.63 29.32 29.36 0.1M
2022-02-17 29.97 29.99 29.65 29.74 0.1M
2022-02-16 29.98 30.08 29.79 29.87 0.1M
2022-02-15 29.64 30.00 29.63 29.97 0.1M
2022-02-14 29.63 29.71 29.35 29.66 0.2M
2022-02-11 30.02 30.21 29.91 30.00 0.0M
2022-02-10 30.47 30.48 30.15 30.21 0.1M
2022-02-09 30.16 30.41 30.13 30.36 0.0M
2022-02-08 29.82 29.96 29.73 29.96 0.0M
2022-02-07 29.86 29.93 29.71 29.80 0.1M
2022-02-04 29.95 29.96 29.49 29.63 0.1M
2022-02-03 30.42 30.44 29.92 29.92 0.1M
2022-02-02 30.65 30.75 30.48 30.48 0.1M
2022-02-01 30.35 30.47 30.22 30.46 0.2M
2022-01-31 30.02 30.19 29.89 30.16 0.1M
2022-01-28 29.66 29.66 29.15 29.58 0.1M
2022-01-27 29.27 30.04 29.25 29.96 0.1M
2022-01-26 29.55 29.94 29.55 29.79 0.1M
2022-01-25 29.33 29.59 29.12 29.23 0.1M
2022-01-24 29.88 29.93 28.92 28.93 0.3M
2022-01-21 30.25 30.28 29.82 30.16 0.1M
2022-01-20 30.57 30.90 30.48 30.90 0.1M
2022-01-19 30.45 30.83 30.45 30.59 0.1M
2022-01-18 30.87 30.87 30.65 30.73 0.1M
2022-01-17 30.94 31.08 30.92 31.06 0.1M
2022-01-14 30.89 30.98 30.71 30.84 0.1M
2022-01-13 31.23 31.37 31.20 31.26 0.1M
2022-01-12 31.47 31.55 31.30 31.39 0.0M
2022-01-11 31.17 31.30 31.06 31.24 0.1M
2022-01-10 31.30 31.30 30.69 30.80 0.1M
2022-01-07 31.36 31.43 31.10 31.21 0.0M
2022-01-06 31.39 31.44 31.19 31.39 0.1M
2022-01-05 31.93 31.95 31.82 31.85 0.1M
2022-01-04 32.09 32.18 31.89 32.00 0.1M
2022-01-03 31.83 31.93 31.72 31.86 0.3M