Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW)

DBAW
🏛️ アメリカ →
39.16
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 39.09 39.17 39.06 39.16 0.0M
2025-09-25 39.05 39.15 38.96 39.11 0.0M
2025-09-24 39.29 39.39 39.21 39.24 0.0M
2025-09-23 39.37 39.37 39.19 39.24 0.0M
2025-09-22 39.07 39.24 39.07 39.23 0.0M
2025-09-19 39.18 39.19 39.11 39.11 0.0M
2025-09-18 39.02 39.22 39.02 39.12 0.0M
2025-09-17 39.00 39.04 38.84 38.99 0.0M
2025-09-16 39.04 39.04 38.85 38.97 0.0M
2025-09-15 39.06 39.11 39.02 39.08 0.0M
2025-09-12 38.96 39.00 38.91 38.95 0.0M
2025-09-11 39.09 39.09 38.94 39.07 0.0M
2025-09-10 38.74 38.79 38.65 38.65 0.0M
2025-09-09 38.53 38.65 38.52 38.59 0.0M
2025-09-08 38.47 38.55 38.41 38.51 0.0M
2025-09-05 38.50 38.50 38.19 38.34 0.0M
2025-09-04 38.17 38.34 38.17 38.29 0.0M
2025-09-03 38.03 38.17 38.03 38.17 0.0M
2025-09-02 38.13 38.13 37.98 38.13 0.0M
2025-08-29 38.24 38.24 38.19 38.22 0.0M
2025-08-28 38.33 38.42 38.31 38.39 0.0M
2025-08-27 38.27 38.35 38.24 38.33 0.0M
2025-08-26 38.45 38.49 38.40 38.48 0.0M
2025-08-25 38.73 38.73 38.59 38.59 0.0M
2025-08-22 38.59 38.91 38.56 38.76 0.0M
2025-08-21 38.37 38.47 38.35 38.45 0.0M
2025-08-20 38.45 38.49 38.34 38.48 0.0M
2025-08-19 38.57 38.57 38.33 38.47 0.0M
2025-08-18 38.41 38.51 38.38 38.48 0.0M
2025-08-15 38.41 38.42 38.34 38.38 0.0M
2025-08-14 38.23 38.33 38.21 38.32 0.0M
2025-08-13 38.27 38.35 38.24 38.34 0.0M
2025-08-12 37.95 38.13 37.92 38.13 0.0M
2025-08-11 37.87 37.89 37.78 37.80 0.0M
2025-08-08 37.82 37.89 37.80 37.88 0.0M
2025-08-07 37.76 37.76 37.62 37.69 0.0M
2025-08-06 37.32 37.52 37.32 37.52 0.0M
2025-08-05 37.38 37.44 37.25 37.34 0.0M
2025-08-04 37.04 37.23 37.04 37.23 0.0M
2025-08-01 36.85 36.87 36.53 36.80 0.0M
2025-07-31 37.36 37.42 37.21 37.24 0.0M
2025-07-30 37.50 37.50 37.32 37.44 0.0M
2025-07-29 37.59 37.59 37.47 37.51 0.0M
2025-07-28 37.53 37.53 37.37 37.45 0.0M
2025-07-25 37.53 37.61 37.50 37.59 0.0M
2025-07-24 37.61 37.71 37.61 37.64 0.0M
2025-07-23 37.58 37.79 37.50 37.78 0.0M
2025-07-22 37.08 37.17 37.02 37.17 0.0M
2025-07-21 37.12 37.26 37.09 37.10 0.0M
2025-07-18 37.26 37.26 37.10 37.11 0.0M
2025-07-17 37.21 37.34 37.09 37.33 0.0M
2025-07-16 36.97 37.02 36.83 37.00 0.0M
2025-07-15 37.11 37.11 36.94 36.95 0.0M
2025-07-14 36.84 37.00 36.84 37.00 0.0M
2025-07-11 36.86 36.88 36.82 36.88 0.0M
2025-07-10 37.01 37.07 36.82 37.03 0.0M
2025-07-09 36.86 37.01 36.86 36.98 0.0M
2025-07-08 36.78 36.85 36.69 36.83 0.0M
2025-07-07 36.70 36.78 36.57 36.61 0.0M
2025-07-03 36.71 36.85 36.71 36.81 0.0M
2025-07-02 36.50 36.66 36.50 36.65 0.0M
2025-07-01 36.53 36.67 36.53 36.62 0.0M
2025-06-30 36.59 36.65 36.52 36.62 0.0M
2025-06-27 36.69 36.76 36.48 36.66 0.0M
2025-06-26 36.24 36.52 36.22 36.51 0.0M
2025-06-25 36.35 36.35 36.19 36.24 0.0M
2025-06-24 36.20 36.45 36.20 36.39 0.0M
2025-06-23 35.80 36.00 35.75 36.00 0.0M
2025-06-20 37.45 37.45 35.72 35.85 0.1M
2025-06-18 37.45 37.45 36.67 36.71 0.0M
2025-06-17 36.74 37.48 36.64 36.65 0.0M
2025-06-16 36.86 37.01 36.83 36.83 0.0M
2025-06-13 37.45 37.45 36.59 36.59 0.0M
2025-06-12 36.93 37.04 36.50 37.00 0.0M
2025-06-11 37.17 37.17 37.02 37.04 0.0M
2025-06-10 37.03 37.09 37.00 37.09 0.0M
2025-06-09 36.92 36.99 36.86 36.93 0.0M
2025-06-06 36.84 36.88 36.78 36.87 0.0M
2025-06-05 36.58 36.75 36.53 36.60 0.0M
2025-06-04 36.60 36.70 36.56 36.69 0.0M
2025-06-03 36.70 36.70 36.37 36.51 0.0M
2025-06-02 36.56 36.56 36.23 36.44 0.0M
2025-05-30 36.40 36.40 36.12 36.38 0.0M
2025-05-29 36.41 36.43 36.38 36.41 0.0M
2025-05-28 36.42 36.48 36.25 36.38 0.0M
2025-05-27 36.52 36.66 36.52 36.63 0.0M
2025-05-23 35.94 36.23 35.94 36.13 0.0M
2025-05-22 36.24 36.40 36.09 36.28 0.0M
2025-05-21 36.50 36.59 36.28 36.31 0.0M
2025-05-20 36.53 36.60 36.50 36.55 0.0M
2025-05-19 36.14 36.50 36.14 36.43 0.0M
2025-05-16 36.30 36.41 36.29 36.41 0.0M
2025-05-15 36.13 36.28 36.12 36.28 0.0M
2025-05-14 36.22 36.22 36.06 36.12 0.0M
2025-05-13 36.08 36.19 36.05 36.12 0.0M
2025-05-12 36.17 36.22 36.02 36.16 0.0M
2025-05-09 35.61 35.62 35.46 35.53 0.0M
2025-05-08 35.47 35.56 35.31 35.46 0.0M
2025-05-07 35.23 35.33 35.15 35.26 0.0M
2025-05-06 35.32 35.43 35.26 35.31 0.0M
2025-05-05 35.41 35.50 35.36 35.43 0.0M
2025-05-02 35.49 35.54 35.37 35.52 0.0M
2025-05-01 35.09 35.19 35.01 35.09 0.0M
2025-04-30 34.79 34.91 34.59 34.91 0.1M
2025-04-29 34.88 34.89 34.76 34.87 0.1M
2025-04-28 35.05 35.05 34.70 34.83 0.1M
2025-04-25 34.99 34.99 34.77 34.89 0.0M
2025-04-24 34.11 34.80 34.11 34.74 0.0M
2025-04-23 34.48 34.66 34.35 34.40 0.0M
2025-04-22 33.59 34.05 33.59 34.04 0.0M
2025-04-21 33.50 33.50 32.93 33.08 0.0M
2025-04-17 33.56 33.77 33.52 33.55 0.0M
2025-04-16 33.47 33.59 33.08 33.24 0.0M
2025-04-15 33.54 33.70 33.54 33.55 0.0M
2025-04-14 33.16 33.49 33.05 33.31 0.0M
2025-04-11 32.37 33.12 32.28 33.01 0.1M
2025-04-10 32.78 32.78 31.78 32.33 0.0M
2025-04-09 31.28 33.52 31.05 33.44 0.0M
2025-04-08 32.42 32.52 31.01 31.30 0.0M
2025-04-07 31.06 32.53 30.90 31.50 0.0M
2025-04-04 33.00 33.00 32.19 32.26 0.1M
2025-04-03 34.48 34.53 34.27 34.29 0.0M
2025-04-02 35.11 35.48 35.11 35.48 0.0M
2025-04-01 35.38 35.51 35.21 35.47 0.2M
2025-03-31 35.12 35.39 35.05 35.39 0.0M
2025-03-28 35.93 35.93 35.51 35.57 0.0M
2025-03-27 36.01 36.16 35.89 36.05 0.0M
2025-03-26 36.21 36.26 35.96 36.02 0.1M
2025-03-25 36.36 36.36 36.26 36.31 0.0M
2025-03-24 36.37 36.37 36.14 36.23 0.0M
2025-03-21 36.00 36.16 35.97 36.09 0.0M
2025-03-20 36.09 36.32 36.09 36.25 0.0M
2025-03-19 36.35 36.54 36.32 36.44 0.0M
2025-03-18 36.33 36.33 36.23 36.27 0.0M
2025-03-17 36.01 36.43 36.01 36.35 0.0M
2025-03-14 35.67 35.99 35.67 35.95 0.0M
2025-03-13 35.32 35.44 35.20 35.30 0.1M
2025-03-12 35.42 35.54 35.30 35.47 0.0M
2025-03-11 35.22 35.44 35.02 35.29 0.0M
2025-03-10 35.54 35.64 35.17 35.34 0.1M
2025-03-07 35.83 36.24 35.77 36.18 0.1M
2025-03-06 35.99 36.20 35.87 35.93 0.0M
2025-03-05 35.89 36.27 35.89 36.27 0.0M
2025-03-04 35.53 35.95 35.31 35.70 0.0M
2025-03-03 36.26 36.49 35.68 35.80 0.0M
2025-02-28 35.71 35.86 35.58 35.86 0.0M
2025-02-27 36.16 36.18 35.86 35.86 0.0M
2025-02-26 36.25 36.41 36.08 36.20 0.0M
2025-02-25 36.10 36.13 35.87 35.98 0.0M
2025-02-24 36.06 36.06 35.84 35.86 0.0M
2025-02-21 36.31 36.34 35.96 35.97 0.0M
2025-02-20 36.22 36.31 36.10 36.16 0.0M
2025-02-19 36.19 36.23 36.12 36.20 0.0M
2025-02-18 36.37 36.46 36.36 36.42 0.0M
2025-02-14 36.25 36.25 36.03 36.15 0.0M
2025-02-13 35.97 36.17 35.97 36.13 0.0M
2025-02-12 35.74 36.01 35.71 35.98 0.0M
2025-02-11 35.65 35.84 35.65 35.80 0.0M
2025-02-10 35.66 35.81 35.66 35.81 0.0M
2025-02-07 35.71 35.72 35.42 35.43 0.0M
2025-02-06 35.73 35.73 35.50 35.60 0.0M
2025-02-05 35.29 35.46 35.24 35.43 0.0M
2025-02-04 35.34 35.37 35.26 35.31 0.0M
2025-02-03 34.90 35.17 34.90 35.03 0.0M
2025-01-31 35.61 35.62 35.29 35.36 0.0M
2025-01-30 35.39 35.67 35.39 35.58 0.0M
2025-01-29 35.23 35.29 35.05 35.18 0.0M
2025-01-28 35.07 35.13 34.94 35.09 0.0M
2025-01-27 34.79 34.95 34.79 34.93 0.0M
2025-01-24 35.11 35.17 35.08 35.14 0.0M
2025-01-23 34.90 35.09 34.90 35.02 0.1M
2025-01-22 35.02 35.06 34.93 34.94 0.1M
2025-01-21 34.96 35.10 34.87 34.93 0.1M
2025-01-17 34.71 34.80 34.69 34.79 0.0M
2025-01-16 34.46 34.54 34.39 34.42 0.0M
2025-01-15 34.30 34.35 34.24 34.33 0.0M
2025-01-14 34.02 34.03 33.88 33.96 0.0M
2025-01-13 33.72 33.91 33.72 33.88 0.0M
2025-01-10 34.18 34.20 33.91 33.95 0.0M
2025-01-08 34.36 34.45 34.25 34.40 0.1M
2025-01-07 34.62 34.66 34.30 34.42 0.0M
2025-01-06 34.40 34.64 34.38 34.40 0.0M
2025-01-03 34.23 34.31 34.17 34.24 0.1M
2025-01-02 34.02 34.22 34.02 34.12 0.0M