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
2022-12-30 40.08 40.12 39.99 39.99 0.0M
2022-12-29 39.93 40.33 39.93 40.33 0.0M
2022-12-28 40.20 40.20 39.82 39.82 0.0M
2022-12-27 40.77 40.84 40.52 40.52 0.0M
2022-12-23 40.54 40.59 40.50 40.50 0.0M
2022-12-22 41.18 41.18 40.58 40.58 0.0M
2022-12-21 40.59 40.97 40.35 40.97 0.0M
2022-12-20 40.61 40.65 40.41 40.53 0.0M
2022-12-19 41.02 41.29 40.95 41.00 0.0M
2022-12-16 41.19 41.19 40.83 41.06 0.0M
2022-12-15 41.98 41.98 41.12 41.16 0.0M
2022-12-14 42.20 42.24 42.15 42.24 0.0M
2022-12-13 41.94 42.16 41.77 42.16 0.0M
2022-12-12 42.13 42.13 41.95 42.07 0.0M
2022-12-09 42.49 42.67 42.46 42.62 0.0M
2022-12-08 42.09 42.36 42.04 42.24 0.0M
2022-12-07 42.51 42.56 42.27 42.28 0.0M
2022-12-06 42.76 42.80 42.43 42.43 0.0M
2022-12-05 43.28 43.63 43.11 43.11 0.0M
2022-12-02 43.43 43.60 43.30 43.30 0.0M
2022-12-01 44.17 44.17 43.43 43.43 0.0M
2022-11-30 43.51 43.55 43.47 43.49 0.0M
2022-11-29 42.81 42.84 42.57 42.57 0.0M
2022-11-28 42.25 42.26 41.96 42.19 0.0M
2022-11-25 43.09 43.09 42.80 42.80 0.0M
2022-11-24 43.11 43.30 43.11 43.26 0.0M
2022-11-23 42.60 42.73 42.60 42.73 0.0M
2022-11-22 42.58 42.77 42.58 42.72 0.0M
2022-11-21 42.40 42.40 42.19 42.29 0.0M
2022-11-18 42.26 42.40 42.26 42.40 0.0M
2022-11-17 42.37 42.37 41.81 42.29 0.0M
2022-11-16 42.45 42.45 41.97 42.03 0.0M
2022-11-15 42.60 43.19 42.37 42.99 0.0M
2022-11-14 41.43 41.63 41.30 41.45 0.0M
2022-11-11 41.24 41.51 41.19 41.27 0.0M
2022-11-10 39.24 40.38 39.24 40.38 0.0M
2022-11-09 39.62 39.68 39.39 39.39 0.0M
2022-11-08 38.56 38.91 38.56 38.91 0.0M
2022-11-07 38.25 38.44 38.25 38.34 0.0M
2022-11-04 38.24 38.48 38.19 38.19 0.0M
2022-11-03 37.90 37.93 37.75 37.93 0.0M
2022-11-02 38.21 38.21 37.84 37.87 0.0M
2022-11-01 37.90 38.03 37.90 38.03 0.0M
2022-10-31 37.34 37.54 37.26 37.54 0.0M
2022-10-28 36.93 37.30 36.93 37.25 0.0M
2022-10-27 37.28 37.50 37.04 37.50 0.0M
2022-10-26 36.86 37.27 36.86 37.20 0.0M
2022-10-25 36.85 37.01 36.67 37.01 0.0M
2022-10-24 37.77 37.77 37.17 37.37 0.0M
2022-10-21 37.94 37.94 37.75 37.93 0.0M
2022-10-20 38.12 38.54 38.03 38.54 0.0M
2022-10-19 37.97 38.07 37.74 37.88 0.0M
2022-10-18 38.63 38.77 38.19 38.19 0.0M
2022-10-17 38.54 38.87 38.51 38.63 0.0M
2022-10-14 39.12 39.19 38.68 38.68 0.0M
2022-10-13 38.66 39.08 38.04 39.08 0.0M
2022-10-12 39.16 39.16 38.95 38.95 0.0M
2022-10-11 38.98 39.12 38.88 38.88 0.0M
2022-10-10 39.71 39.89 39.71 39.71 0.0M
2022-10-07 40.84 40.84 40.29 40.29 0.0M
2022-10-06 41.03 41.29 40.95 41.29 0.0M
2022-10-05 40.84 40.86 40.84 40.85 0.0M
2022-10-04 40.09 40.40 40.09 40.40 0.0M
2022-10-03 39.38 39.72 39.11 39.59 0.0M
2022-09-30 39.75 39.82 39.68 39.82 0.0M
2022-09-29 40.45 40.50 39.87 39.87 0.0M
2022-09-28 41.14 41.18 40.91 41.13 0.0M
2022-09-27 42.00 42.15 41.93 42.03 0.0M
2022-09-26 41.57 41.91 41.57 41.91 0.0M
2022-09-23 42.03 42.03 41.77 41.84 0.0M
2022-09-22 42.26 42.48 42.26 42.41 0.0M
2022-09-21 42.70 43.14 42.63 43.14 0.0M
2022-09-20 42.98 42.98 42.77 42.91 0.0M
2022-09-19 42.65 42.78 42.42 42.60 0.0M
2022-09-16 42.93 42.94 42.82 42.82 0.0M
2022-09-15 43.80 43.80 43.14 43.20 0.0M
2022-09-14 43.59 43.59 43.39 43.58 0.0M
2022-09-13 44.17 44.17 43.56 43.63 0.0M
2022-09-12 43.94 44.29 43.75 44.26 0.0M
2022-09-09 44.19 44.28 44.02 44.28 0.0M
2022-09-08 43.77 44.11 43.66 44.11 0.0M
2022-09-07 43.62 43.73 43.60 43.60 0.0M
2022-09-06 44.44 44.68 44.39 44.39 0.0M
2022-09-05 44.66 44.66 44.52 44.53 0.0M
2022-09-02 44.32 44.46 44.10 44.46 0.0M
2022-09-01 44.63 44.81 44.47 44.67 0.0M
2022-08-31 45.92 45.92 45.39 45.44 0.0M
2022-08-30 45.57 45.64 45.02 45.06 0.0M
2022-08-29 45.74 45.74 45.31 45.39 0.0M
2022-08-26 47.19 47.19 46.36 46.43 0.0M
2022-08-25 46.93 47.10 46.84 47.10 0.0M
2022-08-24 46.49 46.73 46.45 46.57 0.0M
2022-08-23 46.81 46.92 46.72 46.75 0.0M
2022-08-22 47.06 47.06 46.79 46.96 0.0M
2022-08-19 47.37 47.37 47.08 47.08 0.0M
2022-08-18 46.99 47.31 46.93 47.31 0.0M
2022-08-17 47.40 47.40 46.99 46.99 0.0M
2022-08-16 47.43 47.50 47.02 47.14 0.0M
2022-08-15 46.92 47.07 46.87 46.98 0.0M
2022-08-12 46.05 46.64 46.05 46.64 0.0M
2022-08-11 46.10 46.15 45.94 46.15 0.0M
2022-08-10 45.28 45.50 45.20 45.50 0.0M
2022-08-09 45.96 45.96 45.40 45.45 0.0M
2022-08-08 45.85 45.85 45.50 45.50 0.0M
2022-08-05 45.83 46.04 45.61 45.87 0.0M
2022-08-04 44.86 45.00 44.86 44.90 0.0M
2022-08-03 44.86 45.14 44.77 45.14 0.0M
2022-08-02 44.41 44.94 44.18 44.94 0.0M
2022-08-01 45.25 45.25 44.53 44.53 0.0M
2022-07-29 45.41 45.51 45.27 45.31 0.0M
2022-07-28 45.28 45.54 45.28 45.48 0.0M
2022-07-27 45.31 45.57 45.16 45.48 0.0M
2022-07-26 44.85 45.11 44.84 44.84 0.0M
2022-07-25 45.25 45.30 44.96 45.12 0.0M
2022-07-22 45.11 45.48 45.11 45.16 0.0M
2022-07-21 45.06 45.15 44.80 45.08 0.0M
2022-07-20 44.31 44.62 44.24 44.62 0.0M
2022-07-19 44.45 44.64 44.16 44.64 0.0M
2022-07-18 44.81 44.81 44.35 44.51 0.0M
2022-07-15 44.40 44.56 44.36 44.56 0.0M
2022-07-14 44.36 44.36 44.01 44.01 0.0M
2022-07-13 43.98 43.98 43.51 43.77 0.0M
2022-07-12 42.75 43.74 42.75 43.56 0.0M
2022-07-11 43.36 43.55 43.34 43.37 0.0M
2022-07-08 43.80 44.02 43.69 44.02 0.0M
2022-07-07 43.06 43.85 43.06 43.85 0.0M
2022-07-06 41.73 42.19 41.73 42.19 0.0M
2022-07-05 42.01 42.39 41.90 42.08 0.0M
2022-07-04 42.00 42.18 41.90 42.09 0.0M
2022-07-01 42.28 42.62 42.14 42.50 0.0M
2022-06-30 43.31 43.53 43.17 43.30 0.0M
2022-06-29 44.27 44.52 44.12 44.47 0.0M
2022-06-28 44.89 44.98 44.80 44.80 0.0M
2022-06-27 45.16 45.18 44.89 44.89 0.0M
2022-06-24 44.37 44.78 44.37 44.78 0.0M
2022-06-23 43.93 44.51 43.93 44.29 0.0M
2022-06-22 44.52 44.76 44.37 44.74 0.0M
2022-06-21 45.74 45.81 45.50 45.81 0.0M
2022-06-20 44.87 45.12 44.87 45.12 0.0M
2022-06-17 45.03 45.48 45.03 45.26 0.0M
2022-06-16 46.21 46.21 45.17 45.22 0.0M
2022-06-15 46.81 47.08 46.51 47.08 0.0M
2022-06-14 46.94 46.94 46.69 46.87 0.0M
2022-06-13 46.66 46.70 46.22 46.31 0.0M
2022-06-10 47.44 47.78 47.33 47.33 0.0M
2022-06-09 47.61 47.77 47.55 47.62 0.0M
2022-06-08 47.91 47.92 47.69 47.78 0.0M
2022-06-07 47.29 47.65 47.29 47.43 0.0M
2022-06-06 47.77 48.32 47.77 48.01 0.0M
2022-06-03 48.23 48.26 47.44 47.44 0.0M
2022-06-02 47.80 48.29 47.80 48.07 0.0M
2022-06-01 48.21 48.66 48.13 48.13 0.0M
2022-05-31 48.82 48.83 48.50 48.61 0.0M
2022-05-30 48.26 48.42 48.02 48.21 0.0M
2022-05-27 47.03 47.53 47.03 47.53 0.0M
2022-05-26 45.99 46.38 45.93 46.38 0.0M
2022-05-25 46.12 46.38 46.00 46.24 0.0M
2022-05-24 45.61 45.81 45.27 45.35 0.0M
2022-05-23 46.72 46.72 46.46 46.61 0.0M
2022-05-20 46.85 47.04 46.40 46.40 0.0M
2022-05-19 46.21 46.26 45.80 46.25 0.0M
2022-05-18 47.29 47.29 46.67 46.67 0.0M
2022-05-17 46.93 47.02 46.73 46.88 0.0M
2022-05-16 46.54 46.59 46.36 46.47 0.0M
2022-05-13 46.31 46.80 46.29 46.69 0.0M
2022-05-12 45.25 45.96 45.22 45.84 0.0M
2022-05-11 46.33 46.69 46.12 46.29 0.0M
2022-05-10 46.53 46.60 46.04 46.04 0.0M
2022-05-09 46.60 46.71 45.98 45.98 0.0M
2022-05-06 47.55 47.64 46.83 47.26 0.0M
2022-05-05 48.29 48.40 47.61 47.61 0.0M
2022-05-04 48.32 48.41 47.78 47.78 0.0M
2022-05-03 48.05 48.14 47.97 48.14 0.0M
2022-05-02 48.05 48.05 47.65 47.67 0.0M
2022-04-29 48.61 48.61 48.40 48.58 0.0M
2022-04-28 48.06 48.23 47.98 48.01 0.0M
2022-04-27 47.31 47.80 47.25 47.47 0.0M
2022-04-26 47.96 48.25 47.42 47.45 0.0M
2022-04-25 47.55 47.95 47.49 47.88 0.0M
2022-04-22 48.56 48.66 48.30 48.30 0.0M
2022-04-21 48.62 48.88 48.60 48.74 0.0M
2022-04-20 48.89 48.97 48.80 48.88 0.0M
2022-04-19 49.00 49.00 48.48 48.71 0.0M
2022-04-14 49.89 49.89 49.55 49.60 0.0M
2022-04-13 50.02 50.22 49.96 50.22 0.0M
2022-04-12 48.90 49.39 48.90 49.36 0.0M
2022-04-11 49.10 49.16 48.78 48.78 0.0M
2022-04-08 50.30 50.30 49.93 49.93 0.0M
2022-04-07 49.90 50.08 49.66 49.66 0.0M
2022-04-06 51.01 51.01 50.41 50.41 0.0M
2022-04-05 51.65 51.69 50.89 50.89 0.0M
2022-04-04 50.87 51.60 50.87 51.56 0.0M
2022-04-01 50.53 50.83 50.37 50.37 0.0M
2022-03-31 50.42 50.62 50.32 50.36 0.0M
2022-03-30 51.06 51.09 50.70 50.70 0.0M
2022-03-29 50.58 50.66 50.43 50.64 0.0M
2022-03-28 50.55 50.84 50.47 50.47 0.0M
2022-03-25 51.05 51.15 50.76 51.00 0.0M
2022-03-24 51.28 51.34 51.01 51.20 0.0M
2022-03-23 51.30 51.31 51.12 51.21 0.0M
2022-03-22 51.30 51.30 51.02 51.23 0.0M
2022-03-21 50.82 51.18 50.82 50.85 0.0M
2022-03-18 50.71 50.99 50.62 50.99 0.0M
2022-03-17 50.92 51.26 50.76 50.82 0.0M
2022-03-16 49.56 50.36 49.56 50.24 0.0M
2022-03-15 48.80 49.58 48.38 49.58 0.0M
2022-03-14 50.26 50.46 49.85 49.90 0.0M
2022-03-11 50.50 50.91 50.42 50.52 0.0M
2022-03-10 51.02 51.02 50.31 50.31 0.0M
2022-03-09 49.89 50.11 49.81 50.02 0.0M
2022-03-08 49.48 49.72 49.26 49.34 0.0M
2022-03-07 50.42 50.85 50.29 50.30 0.0M
2022-03-04 52.09 52.34 51.84 51.84 0.0M
2022-03-03 52.57 52.63 52.26 52.37 0.0M
2022-03-02 52.13 52.67 51.74 52.67 0.0M
2022-03-01 52.34 52.58 51.91 52.23 0.0M
2022-02-28 51.70 51.70 51.26 51.37 0.0M
2022-02-25 51.26 51.81 51.09 51.49 0.0M
2022-02-24 50.58 50.88 50.23 50.58 0.0M
2022-02-23 52.36 52.49 52.21 52.33 0.0M
2022-02-22 52.13 52.43 52.11 52.16 0.0M
2022-02-21 52.85 52.85 52.54 52.63 0.0M
2022-02-18 52.79 52.91 52.52 52.61 0.0M
2022-02-17 53.05 53.05 52.64 52.82 0.0M
2022-02-16 52.97 52.97 52.70 52.78 0.0M
2022-02-15 52.43 52.73 52.41 52.73 0.0M
2022-02-14 52.17 52.35 52.05 52.32 0.0M
2022-02-11 53.38 53.38 53.03 53.03 0.0M
2022-02-10 53.30 53.30 52.79 52.87 0.0M
2022-02-09 52.60 52.70 52.50 52.66 0.0M
2022-02-08 52.04 52.19 51.88 52.18 0.0M
2022-02-07 51.79 51.82 51.61 51.74 0.0M
2022-02-04 51.85 51.85 51.09 51.21 0.0M
2022-02-03 52.26 52.47 51.62 51.62 0.0M
2022-02-02 52.85 53.09 52.58 52.61 0.0M
2022-02-01 52.83 52.84 52.27 52.66 0.1M
2022-01-31 51.73 52.39 51.65 52.18 0.0M
2022-01-28 51.28 51.28 50.39 50.97 0.0M
2022-01-27 51.00 52.22 50.83 52.17 0.0M
2022-01-26 52.31 52.65 52.31 52.38 0.0M
2022-01-25 52.04 52.45 51.95 52.03 0.0M
2022-01-24 53.09 53.22 51.99 52.07 0.0M
2022-01-21 52.99 53.24 52.29 52.79 0.1M
2022-01-20 53.57 54.17 53.57 53.97 0.0M
2022-01-19 53.66 54.12 53.66 53.66 0.0M
2022-01-18 54.07 54.21 53.85 54.03 0.0M
2022-01-17 54.50 54.92 54.50 54.85 0.0M
2022-01-14 53.89 54.29 53.80 54.29 0.0M
2022-01-13 54.14 54.86 54.14 54.75 0.0M
2022-01-12 54.00 54.18 53.91 54.00 0.0M
2022-01-11 53.78 53.90 53.55 53.78 0.0M
2022-01-10 53.63 53.75 53.19 53.19 0.0M
2022-01-07 53.42 53.56 52.90 52.98 0.0M
2022-01-06 54.31 54.35 54.04 54.24 0.0M
2022-01-05 54.74 54.98 54.53 54.53 0.0M
2022-01-04 54.67 55.22 54.67 54.92 0.0M
2022-01-03 53.89 54.20 53.66 54.20 0.0M