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
2023-12-29 32.23 32.27 32.16 32.20 0.0M
2023-12-28 32.12 32.18 32.00 32.16 0.0M
2023-12-27 32.08 32.15 31.93 31.99 0.0M
2023-12-22 32.00 32.09 31.93 32.09 0.0M
2023-12-21 32.05 32.10 31.92 32.01 0.1M
2023-12-20 32.25 32.25 32.18 32.24 0.0M
2023-12-19 32.09 32.16 32.08 32.15 0.0M
2023-12-18 32.08 32.13 32.05 32.10 0.0M
2023-12-15 32.02 32.16 32.01 32.14 0.2M
2023-12-14 32.15 32.19 31.89 31.89 0.0M
2023-12-13 31.88 31.91 31.86 31.87 0.0M
2023-12-12 31.84 31.84 31.72 31.78 0.0M
2023-12-11 31.73 31.85 31.66 31.79 0.1M
2023-12-08 31.53 31.72 31.53 31.69 0.0M
2023-12-07 31.41 31.51 31.36 31.51 0.0M
2023-12-06 31.56 31.61 31.51 31.51 0.1M
2023-12-05 31.26 31.43 31.00 31.43 0.1M
2023-12-04 31.31 31.36 31.25 31.27 0.0M
2023-12-01 31.12 31.32 31.03 31.31 0.1M
2023-11-30 30.92 31.07 30.88 30.99 0.1M
2023-11-29 30.78 30.96 30.78 30.85 0.0M
2023-11-28 30.79 30.80 30.67 30.80 0.0M
2023-11-27 30.83 30.91 30.75 30.86 0.0M
2023-11-24 30.93 30.98 30.89 30.91 0.0M
2023-11-23 30.96 31.01 30.94 31.00 0.0M
2023-11-22 30.84 31.05 30.82 31.01 0.0M
2023-11-21 30.80 30.85 30.72 30.78 0.0M
2023-11-20 30.70 30.78 30.64 30.76 0.0M
2023-11-17 30.84 30.88 30.72 30.74 0.0M
2023-11-16 30.77 30.78 30.61 30.63 0.2M
2023-11-15 30.73 30.89 30.73 30.84 0.1M
2023-11-14 30.45 30.73 30.33 30.68 0.2M
2023-11-13 30.36 30.47 30.36 30.45 0.1M
2023-11-10 30.20 30.30 30.05 30.25 0.1M
2023-11-09 30.28 30.38 30.23 30.32 0.0M
2023-11-08 30.23 30.36 30.20 30.22 0.0M
2023-11-07 30.12 30.33 30.12 30.33 0.0M
2023-11-06 30.19 30.20 30.13 30.13 0.0M
2023-11-03 30.05 30.17 29.99 30.17 0.0M
2023-11-02 29.69 29.99 29.68 29.99 0.0M
2023-11-01 29.30 29.56 29.27 29.52 0.1M
2023-10-31 28.97 29.21 28.97 29.18 0.0M
2023-10-30 29.10 29.12 28.87 28.97 0.0M
2023-10-27 29.12 29.20 28.94 28.96 0.3M
2023-10-26 29.06 29.24 29.06 29.17 0.0M
2023-10-25 29.45 29.56 29.31 29.39 0.1M
2023-10-24 29.23 29.60 29.22 29.54 0.5M
2023-10-23 29.40 29.40 29.11 29.32 0.0M
2023-10-20 29.64 29.71 29.40 29.42 0.1M
2023-10-19 30.05 30.06 29.87 29.95 0.1M
2023-10-18 30.39 30.42 30.25 30.29 0.0M
2023-10-17 30.55 30.58 30.35 30.52 0.0M
2023-10-16 30.43 30.63 30.32 30.60 0.0M
2023-10-13 30.55 30.68 30.43 30.48 0.0M
2023-10-12 30.64 30.72 30.62 30.66 0.0M
2023-10-11 30.45 30.56 30.44 30.44 0.0M
2023-10-10 30.37 30.57 30.33 30.54 0.0M
2023-10-09 30.04 30.14 29.99 30.14 0.1M
2023-10-06 29.92 30.01 29.79 30.01 0.1M
2023-10-05 29.92 29.96 29.75 29.78 0.0M
2023-10-04 29.68 29.90 29.68 29.76 0.1M
2023-10-03 30.21 30.25 29.88 29.88 0.0M
2023-10-02 30.24 30.31 30.06 30.24 0.1M
2023-09-29 30.26 30.39 30.24 30.24 0.0M
2023-09-28 30.17 30.18 30.00 30.18 0.0M
2023-09-27 30.10 30.23 30.10 30.13 0.1M
2023-09-26 30.21 30.26 30.04 30.06 0.0M
2023-09-25 30.24 30.32 30.09 30.32 0.1M
2023-09-22 30.25 30.36 30.25 30.36 0.0M
2023-09-21 30.60 30.60 30.31 30.34 0.0M
2023-09-20 30.83 30.90 30.80 30.83 0.0M
2023-09-19 30.87 30.97 30.69 30.74 0.0M
2023-09-18 31.04 31.04 30.87 30.91 0.0M
2023-09-15 31.38 31.38 31.03 31.03 0.0M
2023-09-14 30.80 31.23 30.80 31.20 0.0M
2023-09-13 30.74 30.83 30.64 30.83 0.0M
2023-09-12 30.93 30.93 30.83 30.85 0.0M
2023-09-11 30.84 30.92 30.79 30.83 0.0M
2023-09-08 30.74 30.80 30.62 30.80 0.0M
2023-09-07 30.74 30.81 30.65 30.73 0.0M
2023-09-06 30.94 30.95 30.80 30.82 0.0M
2023-09-05 30.90 31.10 30.86 31.07 0.1M
2023-09-04 31.03 31.07 30.95 30.96 0.0M
2023-09-01 30.77 30.98 30.77 30.92 0.1M
2023-08-31 30.64 30.84 30.64 30.76 0.0M
2023-08-30 30.63 30.63 30.49 30.57 0.0M
2023-08-29 30.43 30.59 30.34 30.59 0.0M
2023-08-28 30.23 30.39 30.20 30.33 0.0M
2023-08-25 30.03 30.14 29.95 30.12 0.0M
2023-08-24 30.47 30.47 30.07 30.07 0.0M
2023-08-23 30.00 30.20 29.98 30.17 0.1M
2023-08-22 29.83 30.05 29.81 29.98 0.0M
2023-08-21 29.71 29.81 29.66 29.67 0.0M
2023-08-18 29.75 29.75 29.54 29.67 0.0M
2023-08-17 30.03 30.05 29.89 29.91 0.0M
2023-08-16 30.09 30.12 30.03 30.11 0.0M
2023-08-15 30.40 30.40 30.06 30.16 0.0M
2023-08-14 30.24 30.39 30.23 30.37 0.0M
2023-08-11 30.28 30.30 30.14 30.18 0.0M
2023-08-10 30.36 30.54 30.31 30.43 0.0M
2023-08-09 30.52 30.54 30.24 30.26 0.0M
2023-08-08 30.38 30.43 30.28 30.30 0.0M
2023-08-07 30.45 30.49 30.35 30.40 0.1M
2023-08-04 30.57 30.65 30.40 30.49 0.1M
2023-08-03 30.63 30.63 30.44 30.52 0.0M
2023-08-02 30.74 30.83 30.61 30.67 0.0M
2023-08-01 31.17 31.17 31.03 31.04 0.0M
2023-07-31 31.03 31.13 31.00 31.08 0.0M
2023-07-28 30.99 31.09 30.95 31.07 0.0M
2023-07-27 30.81 31.18 30.81 31.14 0.1M
2023-07-26 30.81 30.81 30.64 30.72 0.0M
2023-07-25 30.72 30.97 30.67 30.84 0.0M
2023-07-24 30.40 30.71 30.35 30.66 0.0M
2023-07-21 30.42 30.52 30.42 30.52 0.0M
2023-07-20 30.33 30.47 30.33 30.47 0.0M
2023-07-19 30.40 30.55 30.32 30.49 0.1M
2023-07-18 30.05 30.24 30.05 30.24 0.0M
2023-07-17 30.01 30.11 29.94 30.10 0.0M
2023-07-14 30.10 30.24 30.03 30.11 0.0M
2023-07-13 30.09 30.14 30.06 30.11 0.0M
2023-07-12 30.01 30.17 29.94 30.09 0.0M
2023-07-11 29.85 29.96 29.82 29.93 0.0M
2023-07-10 29.72 29.88 29.71 29.81 0.0M
2023-07-07 29.95 30.00 29.89 29.93 0.0M
2023-07-06 30.23 30.26 29.87 29.92 0.1M
2023-07-05 30.37 30.43 30.28 30.40 0.0M
2023-07-04 30.43 30.47 30.42 30.47 0.0M
2023-07-03 30.46 30.51 30.37 30.41 0.1M
2023-06-30 30.12 30.41 30.12 30.30 0.1M
2023-06-29 29.96 30.06 29.93 30.06 0.0M
2023-06-28 29.85 29.97 29.78 29.97 0.0M
2023-06-27 29.71 29.72 29.55 29.70 0.0M
2023-06-26 29.75 29.81 29.67 29.71 0.0M
2023-06-23 29.78 29.92 29.70 29.77 0.0M
2023-06-22 29.71 29.81 29.61 29.81 0.0M
2023-06-21 30.07 30.13 29.84 29.90 0.0M
2023-06-20 30.16 30.19 30.04 30.09 0.0M
2023-06-19 30.28 30.33 30.23 30.24 0.0M
2023-06-16 30.39 30.64 30.36 30.41 0.0M
2023-06-15 30.38 30.40 30.13 30.31 0.0M
2023-06-14 30.41 30.48 30.33 30.42 0.0M
2023-06-13 30.35 30.40 30.20 30.40 0.0M
2023-06-12 30.13 30.15 30.03 30.11 0.0M
2023-06-09 29.92 30.13 29.86 30.03 0.0M
2023-06-08 29.86 29.93 29.74 29.86 0.0M
2023-06-07 30.08 30.08 29.98 30.02 0.0M
2023-06-06 29.92 30.11 29.87 30.07 0.0M
2023-06-05 30.00 30.08 29.90 29.99 0.0M
2023-06-02 29.53 29.93 29.51 29.92 0.0M
2023-06-01 29.35 29.41 29.06 29.38 0.0M
2023-05-31 29.29 29.40 29.18 29.19 0.0M
2023-05-30 29.54 29.63 29.37 29.39 0.0M
2023-05-29 29.52 29.55 29.46 29.52 0.0M
2023-05-26 29.12 29.51 29.05 29.45 0.0M
2023-05-25 29.04 29.17 28.97 29.02 0.0M
2023-05-24 29.02 29.03 28.82 28.88 0.0M
2023-05-23 29.32 29.44 29.30 29.34 0.0M
2023-05-22 29.35 29.45 29.32 29.44 0.0M
2023-05-19 29.41 29.47 29.28 29.28 0.0M
2023-05-18 29.10 29.35 29.10 29.33 0.0M
2023-05-17 28.79 28.97 28.79 28.93 0.0M
2023-05-16 28.82 28.89 28.80 28.86 0.0M
2023-05-15 28.91 28.93 28.75 28.88 0.1M
2023-05-12 28.75 28.86 28.74 28.75 0.0M
2023-05-11 28.79 28.82 28.59 28.67 0.0M
2023-05-10 28.56 28.66 28.50 28.59 0.0M
2023-05-09 28.59 28.62 28.53 28.62 0.0M
2023-05-08 28.48 28.58 28.47 28.55 0.0M
2023-05-05 28.17 28.49 28.12 28.45 0.0M
2023-05-04 28.09 28.15 27.97 28.07 0.0M
2023-05-03 28.31 28.32 28.20 28.22 0.0M
2023-05-02 28.59 28.64 28.17 28.18 0.1M
2023-04-28 28.34 28.49 28.30 28.43 0.0M
2023-04-27 28.03 28.19 27.99 28.19 0.0M
2023-04-26 28.26 28.26 27.98 28.04 0.1M
2023-04-25 28.28 28.33 28.22 28.29 0.0M
2023-04-24 28.43 28.48 28.37 28.38 0.0M
2023-04-21 28.57 28.57 28.45 28.50 0.0M
2023-04-20 28.63 28.63 28.50 28.58 0.0M
2023-04-19 28.65 28.70 28.59 28.64 0.0M
2023-04-18 28.75 28.87 28.69 28.72 0.0M
2023-04-17 28.64 28.72 28.60 28.66 0.0M
2023-04-14 28.43 28.62 28.42 28.51 0.0M
2023-04-13 28.37 28.37 28.21 28.33 0.1M
2023-04-12 28.49 28.58 28.30 28.36 0.0M
2023-04-11 28.59 28.59 28.49 28.50 0.0M
2023-04-06 28.33 28.38 28.26 28.31 0.0M
2023-04-05 28.38 28.38 28.24 28.30 0.1M
2023-04-04 28.62 28.69 28.34 28.38 0.0M
2023-04-03 28.68 28.68 28.52 28.55 0.2M
2023-03-31 28.26 28.54 28.23 28.51 0.1M
2023-03-30 28.24 28.26 28.12 28.21 0.0M
2023-03-29 28.04 28.09 27.99 28.08 0.0M
2023-03-28 28.01 28.02 27.77 27.82 0.1M
2023-03-27 28.06 28.06 27.90 27.93 0.2M
2023-03-24 27.76 27.80 27.62 27.76 0.0M
2023-03-23 27.66 27.90 27.61 27.83 0.0M
2023-03-22 27.99 28.12 27.96 27.99 0.1M
2023-03-21 27.87 27.98 27.85 27.90 0.0M
2023-03-20 27.60 27.84 27.42 27.71 0.0M
2023-03-17 28.07 28.13 27.68 27.71 0.0M
2023-03-16 27.79 27.97 27.54 27.91 0.0M
2023-03-15 27.65 27.71 27.36 27.54 0.2M
2023-03-14 27.47 27.80 27.39 27.77 0.1M
2023-03-13 27.79 27.80 27.17 27.42 0.1M
2023-03-10 28.03 28.15 27.72 28.04 0.1M
2023-03-09 28.65 28.75 28.57 28.64 0.0M
2023-03-08 28.66 28.75 28.65 28.67 0.1M
2023-03-07 28.80 28.89 28.70 28.73 0.2M
2023-03-06 28.89 28.92 28.80 28.90 0.0M
2023-03-03 28.55 28.80 28.53 28.80 0.1M
2023-03-02 28.11 28.36 28.11 28.35 0.2M
2023-03-01 28.49 28.51 28.17 28.22 0.1M
2023-02-28 28.43 28.53 28.36 28.44 0.1M
2023-02-27 28.60 28.70 28.57 28.57 0.0M
2023-02-24 28.70 28.70 28.33 28.39 0.0M
2023-02-23 28.70 28.80 28.58 28.58 0.0M
2023-02-22 28.54 28.60 28.45 28.58 0.0M
2023-02-21 28.85 28.86 28.60 28.62 0.0M
2023-02-20 28.95 28.98 28.89 28.91 0.0M
2023-02-17 28.96 28.99 28.85 28.85 0.0M
2023-02-16 29.35 29.35 29.02 29.19 0.0M
2023-02-15 28.97 29.20 28.96 29.20 0.0M
2023-02-14 29.13 29.22 28.96 28.96 0.0M
2023-02-13 28.93 29.12 28.93 29.11 0.1M
2023-02-10 28.83 28.96 28.77 28.92 0.0M
2023-02-09 29.26 29.27 29.10 29.11 0.0M
2023-02-08 29.24 29.26 29.04 29.04 0.0M
2023-02-07 29.04 29.09 28.98 29.09 0.0M
2023-02-06 28.93 29.02 28.81 29.02 0.0M
2023-02-03 28.93 29.23 28.83 29.23 0.0M
2023-02-02 28.64 29.11 28.62 29.11 0.1M
2023-02-01 28.55 28.57 28.36 28.43 0.1M
2023-01-31 28.39 28.46 28.20 28.44 0.0M
2023-01-30 28.43 28.50 28.29 28.48 0.0M
2023-01-27 28.49 28.66 28.46 28.63 0.0M
2023-01-26 28.37 28.47 28.31 28.41 0.0M
2023-01-25 28.29 28.29 27.93 28.08 0.0M
2023-01-24 28.35 28.37 28.22 28.32 0.0M
2023-01-23 28.01 28.41 27.95 28.37 0.0M
2023-01-20 27.83 27.95 27.75 27.94 0.1M
2023-01-19 27.93 27.93 27.72 27.74 0.0M
2023-01-18 28.23 28.31 28.10 28.10 0.1M
2023-01-17 28.10 28.27 28.06 28.26 0.0M
2023-01-16 28.15 28.20 28.08 28.17 0.1M
2023-01-13 28.00 28.08 27.84 28.04 0.0M
2023-01-12 28.01 28.10 27.85 27.94 0.0M
2023-01-11 27.76 27.88 27.71 27.85 0.0M
2023-01-10 27.57 27.67 27.54 27.61 0.0M
2023-01-09 27.71 27.94 27.71 27.87 0.0M
2023-01-06 27.47 27.72 27.43 27.69 0.1M
2023-01-05 27.41 27.57 27.35 27.45 0.0M
2023-01-04 27.38 27.57 27.33 27.57 0.0M
2023-01-03 27.34 27.66 27.26 27.26 0.0M
2023-01-02 27.32 27.53 27.19 27.42 0.0M