Xtrackers MSCI Taiwan UCITS ETF 1C (XMTW)

XMTW
🏛️ ドイツ →
71.53
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
2021-12-30 53.66 53.71 53.27 53.45 0.0M
2021-12-29 53.80 54.00 53.49 53.49 0.0M
2021-12-28 53.65 53.82 53.65 53.68 0.0M
2021-12-27 52.98 53.35 52.98 53.28 0.0M
2021-12-23 52.67 52.86 52.43 52.86 0.0M
2021-12-22 52.27 52.49 52.10 52.49 0.0M
2021-12-21 52.04 52.24 52.00 52.24 0.0M
2021-12-20 51.46 51.46 51.06 51.21 0.0M
2021-12-17 52.07 52.17 51.72 52.08 0.0M
2021-12-16 52.23 52.23 51.83 51.86 0.0M
2021-12-15 51.72 51.72 51.40 51.47 0.0M
2021-12-14 51.53 51.53 51.01 51.10 0.0M
2021-12-13 52.01 52.11 51.49 51.49 0.0M
2021-12-10 52.16 52.47 52.01 52.08 0.0M
2021-12-09 52.43 52.48 52.19 52.41 0.0M
2021-12-08 52.39 52.46 52.13 52.13 0.0M
2021-12-07 52.21 52.86 52.21 52.86 0.0M
2021-12-06 51.89 52.03 51.60 51.88 0.0M
2021-12-03 52.00 52.00 51.55 51.60 0.0M
2021-12-02 51.90 52.08 51.61 51.84 0.0M
2021-12-01 51.35 51.90 51.35 51.86 0.0M
2021-11-30 50.43 50.61 49.99 50.58 0.0M
2021-11-29 50.83 50.83 50.58 50.81 0.0M
2021-11-26 50.51 50.60 49.78 49.84 0.0M
2021-11-25 51.79 51.83 51.63 51.82 0.0M
2021-11-24 51.80 51.96 51.70 51.84 0.0M
2021-11-23 52.12 52.12 51.42 51.45 0.0M
2021-11-22 52.24 52.62 52.20 52.46 0.0M
2021-11-19 51.97 52.14 51.84 52.14 0.0M
2021-11-18 52.14 52.14 51.85 52.09 0.0M
2021-11-17 51.89 51.94 51.60 51.87 0.0M
2021-11-16 51.29 51.46 51.28 51.36 0.0M
2021-11-15 50.86 51.12 50.82 50.92 0.0M
2021-11-12 50.48 50.63 50.48 50.63 0.0M
2021-11-11 50.05 50.45 50.05 50.35 0.0M
2021-11-10 50.29 50.40 50.01 50.09 0.0M
2021-11-09 50.16 50.40 50.10 50.10 0.0M
2021-11-08 49.70 49.84 49.67 49.68 0.0M
2021-11-05 49.02 49.46 49.02 49.15 0.0M
2021-11-04 48.52 48.65 48.40 48.52 0.0M
2021-11-03 48.55 48.63 48.44 48.51 0.0M
2021-11-02 48.35 48.52 48.24 48.48 0.0M
2021-11-01 48.47 48.59 48.34 48.42 0.0M
2021-10-29 47.87 48.23 47.78 48.23 0.0M
2021-10-28 48.56 48.56 48.35 48.43 0.0M
2021-10-27 48.66 48.69 48.44 48.62 0.0M
2021-10-26 48.52 48.78 48.52 48.59 0.0M
2021-10-25 47.80 48.13 47.80 47.98 0.0M
2021-10-22 47.74 48.02 47.60 47.60 0.0M
2021-10-21 47.66 47.77 47.64 47.67 0.0M
2021-10-20 47.84 48.07 47.84 47.91 0.0M
2021-10-19 47.80 48.08 47.80 48.08 0.0M
2021-10-18 47.29 47.54 47.22 47.44 0.0M
2021-10-15 47.54 47.65 47.38 47.57 0.0M
2021-10-14 46.32 46.77 46.29 46.71 0.0M
2021-10-13 46.18 46.35 46.15 46.25 0.0M
2021-10-12 46.19 46.69 46.19 46.64 0.0M
2021-10-11 47.18 47.44 47.18 47.35 0.0M
2021-10-08 47.16 47.16 46.93 46.99 0.0M
2021-10-07 47.45 47.72 47.44 47.58 0.0M
2021-10-06 46.59 46.59 46.20 46.40 0.0M
2021-10-05 46.58 46.76 46.50 46.75 0.0M
2021-10-04 46.57 46.78 46.00 46.04 0.0M
2021-10-01 46.94 47.37 46.84 47.27 0.0M
2021-09-30 48.07 48.10 48.02 48.08 0.0M
2021-09-29 47.72 47.91 47.72 47.82 0.0M
2021-09-28 48.81 48.81 48.10 48.16 0.0M
2021-09-27 49.11 49.11 48.94 49.07 0.0M
2021-09-24 48.80 48.84 48.62 48.77 0.0M
2021-09-23 48.57 48.66 48.48 48.59 0.0M
2021-09-22 47.82 48.09 47.79 48.09 0.0M
2021-09-21 47.78 48.01 47.75 47.75 0.0M
2021-09-20 47.83 47.83 47.38 47.49 0.0M
2021-09-17 48.93 48.97 48.70 48.70 0.0M
2021-09-16 48.78 49.08 48.78 48.95 0.0M
2021-09-15 49.21 49.21 48.93 48.93 0.0M
2021-09-14 49.24 49.26 49.24 49.26 0.0M
2021-09-13 49.50 49.62 49.30 49.43 0.0M
2021-09-10 49.44 49.69 49.26 49.34 0.0M
2021-09-09 48.74 49.21 48.74 49.14 0.0M
2021-09-08 48.66 48.83 48.30 48.48 0.0M
2021-09-07 49.26 49.26 49.02 49.16 0.0M
2021-09-06 49.56 49.70 49.39 49.64 0.0M
2021-09-03 48.96 49.43 48.96 49.43 0.1M
2021-09-02 48.88 49.07 48.80 49.07 0.0M
2021-09-01 49.22 49.22 48.92 49.07 0.0M
2021-08-31 49.21 49.21 48.92 49.03 0.0M
2021-08-30 48.53 48.84 48.53 48.69 0.0M
2021-08-27 48.00 48.38 48.00 48.28 0.0M
2021-08-26 47.40 47.63 47.32 47.48 0.0M
2021-08-25 47.59 48.07 47.59 47.99 0.0M
2021-08-24 46.95 47.16 46.85 47.05 0.0M
2021-08-23 46.67 47.12 46.63 46.94 0.0M
2021-08-20 45.70 46.10 45.49 45.90 0.0M
2021-08-19 45.74 45.84 45.44 45.84 0.0M
2021-08-18 47.04 47.17 46.96 47.01 0.0M
2021-08-17 46.22 46.37 46.15 46.15 0.0M
2021-08-16 46.87 47.06 46.87 46.98 0.0M
2021-08-13 47.55 47.55 47.13 47.29 0.0M
2021-08-12 48.08 48.17 48.02 48.04 0.0M
2021-08-11 48.29 48.34 48.04 48.17 0.0M
2021-08-10 48.63 48.72 48.27 48.27 0.0M
2021-08-09 48.75 48.92 48.62 48.78 0.0M
2021-08-06 48.48 48.89 48.48 48.64 0.0M
2021-08-05 48.70 48.93 48.70 48.82 0.0M
2021-08-04 48.60 48.76 48.60 48.73 0.0M
2021-08-03 48.39 48.39 47.96 48.02 0.0M
2021-08-02 47.93 48.03 47.76 47.89 0.0M
2021-07-30 47.11 47.59 47.11 47.45 0.0M
2021-07-29 47.57 47.83 47.55 47.68 0.0M
2021-07-28 46.78 47.26 46.78 47.26 0.0M
2021-07-27 47.18 47.18 46.61 46.61 0.0M
2021-07-26 47.46 47.46 47.13 47.44 0.0M
2021-07-23 47.87 48.14 47.87 48.12 0.0M
2021-07-22 48.00 48.09 47.99 47.99 0.0M
2021-07-21 47.61 47.81 47.60 47.76 0.0M
2021-07-20 47.86 48.01 47.63 47.90 0.0M
2021-07-19 48.29 48.29 47.60 47.77 0.0M
2021-07-16 48.86 48.91 48.62 48.62 0.0M
2021-07-15 49.00 49.09 48.70 48.79 0.0M
2021-07-14 48.89 48.99 48.74 48.75 0.0M
2021-07-13 48.37 48.84 48.37 48.84 0.0M
2021-07-12 48.26 48.32 48.08 48.27 0.0M
2021-07-09 48.03 48.26 47.90 48.26 0.0M
2021-07-08 48.14 48.26 47.53 47.86 0.0M
2021-07-07 48.57 48.72 48.40 48.40 0.0M
2021-07-06 48.49 48.61 48.24 48.33 0.0M
2021-07-05 48.68 48.73 48.54 48.69 0.0M
2021-07-02 47.87 48.08 47.85 48.06 0.0M
2021-07-01 47.93 48.04 47.74 47.74 0.0M
2021-06-30 48.07 48.12 47.69 48.00 0.0M
2021-06-29 47.42 47.50 47.36 47.37 0.0M
2021-06-28 47.34 47.49 47.13 47.49 0.0M
2021-06-25 47.16 47.16 47.02 47.12 0.0M
2021-06-24 46.86 47.07 46.71 47.07 0.0M
2021-06-23 46.79 46.79 46.59 46.68 0.0M
2021-06-22 46.16 46.20 45.92 46.07 0.0M
2021-06-21 46.43 46.59 46.40 46.45 0.0M
2021-06-18 47.43 47.43 46.92 46.94 0.0M
2021-06-17 47.29 47.47 47.17 47.45 0.0M
2021-06-16 46.82 46.87 46.73 46.79 0.0M
2021-06-15 46.84 47.00 46.73 46.73 0.0M
2021-06-14 46.63 46.73 46.43 46.65 0.0M
2021-06-11 46.28 46.70 46.28 46.53 0.0M
2021-06-10 46.27 46.41 46.08 46.41 0.0M
2021-06-09 45.41 45.62 45.36 45.50 0.0M
2021-06-08 45.98 45.98 45.73 45.73 0.0M
2021-06-07 46.20 46.30 45.88 45.93 0.0M
2021-06-04 46.25 46.37 46.11 46.37 0.0M
2021-06-03 46.37 46.37 45.98 46.33 0.0M
2021-06-02 46.07 46.30 46.04 46.30 0.0M
2021-06-01 46.48 46.63 46.35 46.38 0.0M
2021-05-31 46.38 46.48 46.23 46.23 0.0M
2021-05-28 45.29 45.69 45.29 45.56 0.0M
2021-05-27 44.49 44.92 44.45 44.83 0.0M
2021-05-26 44.76 44.84 44.58 44.84 0.0M
2021-05-25 44.79 44.79 44.45 44.45 0.0M
2021-05-21 43.71 43.88 43.60 43.60 0.0M
2021-05-20 43.20 43.64 43.13 43.64 0.0M
2021-05-19 43.25 43.25 42.73 42.96 0.0M
2021-05-18 43.93 44.12 43.73 43.86 0.0M
2021-05-17 41.52 41.67 41.29 41.44 0.0M
2021-05-14 42.61 43.20 42.61 43.14 0.0M
2021-05-13 42.20 42.87 41.72 42.50 0.0M
2021-05-12 42.45 42.59 41.94 41.94 0.0M
2021-05-11 44.40 44.40 43.50 43.94 0.0M
2021-05-10 46.71 46.71 46.26 46.32 0.0M
2021-05-07 47.03 47.26 46.99 47.24 0.0M
2021-05-06 46.31 46.36 46.07 46.30 0.0M
2021-05-05 45.78 46.01 45.78 45.91 0.0M
2021-05-04 46.26 46.43 45.59 45.65 0.0M
2021-05-03 47.10 47.10 46.81 46.96 0.0M
2021-04-30 47.60 47.65 47.46 47.58 0.0M
2021-04-29 47.80 48.03 47.76 47.86 0.0M
2021-04-28 47.67 47.67 47.47 47.47 0.0M
2021-04-27 48.14 48.14 47.72 47.72 0.0M
2021-04-26 47.62 48.10 47.62 48.02 0.0M
2021-04-23 47.01 47.01 46.67 46.96 0.0M
2021-04-22 46.55 46.56 46.30 46.56 0.0M
2021-04-21 46.70 46.74 46.57 46.68 0.0M
2021-04-20 46.85 46.85 46.46 46.46 0.0M
2021-04-19 46.70 46.70 46.47 46.47 0.0M
2021-04-16 46.53 46.53 46.20 46.28 0.0M
2021-04-15 46.27 46.38 46.11 46.23 0.0M
2021-04-14 45.58 45.64 45.41 45.52 0.0M
2021-04-13 45.63 45.63 45.48 45.51 0.0M
2021-04-12 45.78 45.78 45.50 45.60 0.0M
2021-04-09 45.58 45.85 45.58 45.79 0.0M
2021-04-08 45.90 46.05 45.89 46.05 0.0M
2021-04-07 45.73 45.73 45.43 45.45 0.0M
2021-04-06 45.97 45.97 45.60 45.82 0.0M
2021-04-01 45.77 45.98 45.50 45.86 0.0M
2021-03-31 45.28 45.64 45.24 45.57 0.0M
2021-03-30 45.62 45.76 45.53 45.72 0.0M
2021-03-29 45.19 45.32 45.11 45.17 0.0M
2021-03-26 44.66 44.76 44.62 44.71 0.0M
2021-03-25 43.88 44.12 43.73 44.08 0.0M
2021-03-24 43.78 43.90 43.71 43.83 0.0M
2021-03-23 44.09 44.09 43.92 44.05 0.0M
2021-03-22 44.12 44.12 43.86 44.09 0.0M
2021-03-19 43.64 43.68 43.45 43.68 0.0M
2021-03-18 44.14 44.20 43.99 44.06 0.0M
2021-03-17 44.40 44.40 44.01 44.01 0.0M
2021-03-16 44.68 44.73 44.41 44.57 0.0M
2021-03-15 44.26 44.28 44.05 44.16 0.0M
2021-03-12 44.20 44.20 43.83 43.93 0.0M
2021-03-11 44.15 44.33 44.07 44.28 0.0M
2021-03-10 43.37 43.60 43.20 43.20 0.0M
2021-03-09 43.18 43.50 43.09 43.50 0.0M
2021-03-08 43.30 43.66 43.20 43.57 0.0M
2021-03-05 43.74 43.86 43.40 43.40 0.0M
2021-03-04 43.74 43.81 43.48 43.61 0.0M
2021-03-03 44.31 44.61 44.22 44.25 0.0M
2021-03-02 43.93 44.09 43.81 43.81 0.0M
2021-03-01 43.91 44.69 43.91 44.69 0.0M
2021-02-26 43.41 43.51 43.04 43.39 0.0M
2021-02-25 44.89 44.89 44.34 44.39 0.0M
2021-02-24 44.55 44.67 44.38 44.67 0.0M
2021-02-23 45.02 45.02 44.31 44.47 0.1M
2021-02-22 44.68 44.75 44.49 44.63 0.0M
2021-02-19 44.99 45.19 44.74 45.10 0.0M
2021-02-18 45.20 45.20 44.59 44.75 0.0M
2021-02-17 45.23 45.28 45.09 45.09 0.0M
2021-02-16 45.24 45.28 45.06 45.06 0.0M
2021-02-15 44.93 45.15 44.91 45.13 0.0M
2021-02-12 44.72 44.72 44.46 44.63 0.0M
2021-02-11 44.28 44.53 44.15 44.53 0.0M
2021-02-10 44.08 44.32 43.92 44.21 0.0M
2021-02-09 43.69 44.04 43.65 43.96 0.0M
2021-02-08 43.76 43.96 43.51 43.86 0.0M
2021-02-05 43.80 43.93 43.71 43.71 0.0M
2021-02-04 43.65 43.74 43.60 43.71 0.0M
2021-02-03 43.89 43.89 43.46 43.56 0.0M
2021-02-02 43.44 43.81 43.39 43.71 0.0M
2021-02-01 41.98 42.38 41.98 42.24 0.0M
2021-01-29 41.52 41.55 41.25 41.25 0.0M
2021-01-28 42.02 42.55 41.67 42.44 0.0M
2021-01-27 42.86 42.87 42.48 42.57 0.0M
2021-01-26 43.08 43.08 42.83 42.83 0.0M
2021-01-25 43.55 43.76 43.31 43.40 0.0M
2021-01-22 43.38 43.58 43.24 43.48 0.0M
2021-01-21 44.29 44.29 44.03 44.03 0.0M
2021-01-20 43.18 43.40 43.04 43.26 0.0M
2021-01-19 43.20 43.60 43.20 43.20 0.0M
2021-01-18 42.66 42.79 42.46 42.68 0.0M
2021-01-15 42.77 42.84 42.62 42.79 0.0M
2021-01-14 42.80 43.61 42.80 43.61 0.1M
2021-01-13 42.65 42.87 42.36 42.36 0.1M
2021-01-12 42.12 42.15 42.04 42.09 0.0M
2021-01-11 42.03 42.07 41.84 42.01 0.0M
2021-01-08 41.48 41.69 41.36 41.46 0.0M
2021-01-07 40.77 41.07 40.56 41.01 0.0M
2021-01-06 39.87 40.05 39.57 40.02 0.0M
2021-01-05 39.72 40.05 39.72 40.02 0.0M
2021-01-04 39.58 39.66 39.38 39.38 0.0M