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
2024-12-30 64.88 65.37 64.88 65.07 0.0M
2024-12-27 66.51 66.51 65.43 65.56 0.0M
2024-12-23 66.78 66.78 66.02 66.24 0.0M
2024-12-20 65.20 65.20 64.21 65.17 0.0M
2024-12-19 65.27 65.42 65.04 65.32 0.0M
2024-12-18 65.94 66.21 65.83 66.18 0.0M
2024-12-17 65.15 65.43 64.99 65.12 0.0M
2024-12-16 65.54 65.71 65.36 65.37 0.0M
2024-12-13 65.55 65.90 65.35 65.55 0.0M
2024-12-12 65.58 65.58 65.04 65.11 0.0M
2024-12-11 64.86 65.34 64.65 65.34 0.0M
2024-12-10 65.19 65.21 64.84 64.93 0.0M
2024-12-09 66.14 66.14 65.60 65.74 0.0M
2024-12-06 65.73 65.73 65.28 65.42 0.0M
2024-12-05 65.93 65.93 65.59 65.91 0.0M
2024-12-04 65.49 65.92 65.49 65.91 0.0M
2024-12-03 65.37 65.37 64.34 64.76 0.0M
2024-12-02 64.38 64.99 64.07 64.92 0.0M
2024-11-29 62.17 63.16 62.10 63.16 0.0M
2024-11-28 62.62 62.62 62.30 62.30 0.0M
2024-11-27 63.23 63.23 62.26 62.26 0.0M
2024-11-26 63.38 64.33 63.38 64.16 0.0M
2024-11-25 65.26 65.26 64.63 64.63 0.0M
2024-11-22 65.31 65.58 65.24 65.56 0.0M
2024-11-21 63.27 64.06 63.23 64.04 0.0M
2024-11-20 64.23 64.23 63.54 63.54 0.0M
2024-11-19 64.54 64.57 63.88 64.57 0.0M
2024-11-18 63.09 63.70 62.93 63.70 0.0M
2024-11-15 64.33 64.34 63.76 63.82 0.0M
2024-11-14 63.88 64.38 63.88 64.13 0.0M
2024-11-13 64.30 64.57 64.02 64.44 0.0M
2024-11-12 64.01 64.35 63.54 64.13 0.0M
2024-11-11 65.85 65.85 64.69 64.77 0.0M
2024-11-08 66.57 66.57 65.86 66.08 0.0M
2024-11-07 65.49 65.99 65.39 65.99 0.0M
2024-11-06 65.41 65.41 64.00 64.49 0.0M
2024-11-05 64.51 64.81 64.19 64.81 0.0M
2024-11-04 64.09 64.43 63.93 64.18 0.0M
2024-11-01 63.55 64.07 63.39 63.91 0.0M
2024-10-31 63.07 63.14 62.29 62.50 0.0M
2024-10-30 64.33 64.33 63.52 63.52 0.0M
2024-10-29 64.52 64.52 63.91 64.33 0.0M
2024-10-28 65.13 65.13 64.57 64.57 0.0M
2024-10-25 65.40 66.06 65.40 66.03 0.0M
2024-10-24 65.20 65.24 64.84 64.89 0.0M
2024-10-23 65.62 65.62 65.10 65.35 0.0M
2024-10-22 65.58 66.07 65.58 65.86 0.0M
2024-10-21 65.96 65.96 65.12 65.17 0.0M
2024-10-18 66.25 66.46 66.16 66.23 0.0M
2024-10-17 65.33 66.29 65.31 66.17 0.0M
2024-10-16 63.44 64.17 63.44 64.03 0.0M
2024-10-15 64.38 64.38 63.30 63.39 0.0M
2024-10-14 63.21 63.77 63.21 63.66 0.0M
2024-10-11 63.11 63.22 62.88 62.88 0.0M
2024-10-10 62.62 62.62 62.04 62.33 0.0M
2024-10-09 62.21 62.23 61.79 62.03 0.0M
2024-10-08 61.61 62.06 61.46 61.81 0.0M
2024-10-07 62.13 62.13 61.45 61.57 0.0M
2024-10-04 60.44 61.33 60.44 60.93 0.0M
2024-10-03 60.78 60.83 60.01 60.57 0.0M
2024-10-02 60.30 60.62 60.19 60.62 0.0M
2024-10-01 60.80 60.98 59.91 59.91 0.0M
2024-09-30 60.78 60.87 60.08 60.23 0.0M
2024-09-27 62.75 62.78 62.25 62.36 0.0M
2024-09-26 62.39 63.42 62.39 63.04 0.0M
2024-09-25 61.44 62.10 61.44 61.99 0.0M
2024-09-24 60.99 61.47 60.74 61.46 0.0M
2024-09-23 59.81 60.06 59.65 60.06 0.0M
2024-09-20 59.65 59.65 59.42 59.56 0.0M
2024-09-19 59.54 59.83 59.45 59.80 0.0M
2024-09-18 58.57 58.57 58.37 58.37 0.0M
2024-09-17 58.91 59.03 58.84 58.91 0.0M
2024-09-16 59.32 59.32 58.70 58.70 0.0M
2024-09-13 58.97 59.28 58.91 59.28 0.0M
2024-09-12 59.01 59.19 58.74 58.74 0.0M
2024-09-11 57.32 57.55 56.74 57.35 0.0M
2024-09-10 56.69 57.11 56.69 57.04 0.0M
2024-09-09 57.17 57.87 57.09 57.50 0.0M
2024-09-06 57.87 58.16 56.32 56.53 0.0M
2024-09-05 57.38 58.00 57.38 57.55 0.0M
2024-09-04 56.82 57.79 56.44 57.50 0.0M
2024-09-03 60.02 60.02 58.25 58.74 0.0M
2024-09-02 60.25 60.25 59.84 60.08 0.0M
2024-08-30 60.40 60.67 60.18 60.18 0.0M
2024-08-29 60.27 61.23 60.27 61.23 0.0M
2024-08-28 60.61 60.91 60.26 60.37 0.0M
2024-08-27 59.85 59.97 59.63 59.97 0.0M
2024-08-26 60.19 60.48 59.83 59.93 0.0M
2024-08-23 60.10 60.76 60.10 60.46 0.0M
2024-08-22 59.97 60.34 59.73 59.73 0.0M
2024-08-21 60.28 60.54 59.88 60.30 0.0M
2024-08-20 61.31 61.31 60.68 60.68 0.0M
2024-08-19 60.93 61.28 60.84 61.23 0.0M
2024-08-16 60.80 60.80 60.25 60.59 0.0M
2024-08-15 59.30 60.24 59.04 60.24 0.0M
2024-08-14 59.94 60.34 59.18 59.81 0.0M
2024-08-13 59.34 59.72 59.15 59.72 0.0M
2024-08-12 59.05 59.60 58.81 59.16 0.0M
2024-08-09 58.59 59.49 58.29 58.68 0.0M
2024-08-08 56.14 57.91 55.84 57.91 0.0M
2024-08-07 56.60 57.77 56.48 57.30 0.0M
2024-08-06 54.75 54.97 53.76 54.76 0.0M
2024-08-05 52.71 53.40 50.57 53.29 0.0M
2024-08-02 58.11 58.11 56.34 56.64 0.0M
2024-08-01 61.19 61.19 60.37 60.37 0.0M
2024-07-31 60.51 61.09 60.51 61.09 0.0M
2024-07-30 59.89 60.07 59.25 59.28 0.0M
2024-07-29 59.82 59.87 59.01 59.01 0.0M
2024-07-26 59.50 59.88 59.47 59.64 0.0M
2024-07-25 59.29 59.55 58.79 59.51 0.0M
2024-07-24 60.92 61.00 60.00 60.04 0.0M
2024-07-23 61.06 61.44 61.06 61.44 0.0M
2024-07-22 59.81 60.40 59.68 60.16 0.0M
2024-07-19 61.39 61.57 61.06 61.06 0.0M
2024-07-18 63.35 63.35 61.61 61.63 0.0M
2024-07-17 63.90 63.99 62.96 63.04 0.0M
2024-07-16 64.81 64.96 64.64 64.84 0.0M
2024-07-15 64.79 64.96 64.57 64.63 0.0M
2024-07-12 65.01 65.50 64.79 65.40 0.0M
2024-07-11 66.72 66.72 65.75 65.86 0.0M
2024-07-10 65.39 65.99 65.39 65.89 0.0M
2024-07-09 65.24 65.40 65.00 65.00 0.0M
2024-07-08 65.28 65.58 65.28 65.32 0.0M
2024-07-05 64.07 64.21 63.78 64.02 0.0M
2024-07-04 64.51 64.61 64.36 64.39 0.0M
2024-07-03 62.97 63.71 62.97 63.67 0.0M
2024-07-02 62.36 62.77 62.27 62.77 0.0M
2024-07-01 62.83 62.83 62.53 62.63 0.0M
2024-06-28 63.15 63.51 63.15 63.26 0.0M
2024-06-27 62.58 62.85 62.56 62.56 0.0M
2024-06-26 62.74 62.78 62.00 62.21 0.0M
2024-06-25 62.48 62.48 62.23 62.36 0.0M
2024-06-24 63.04 63.04 62.60 62.78 0.0M
2024-06-21 64.21 64.21 63.63 63.86 0.0M
2024-06-20 64.50 64.74 64.00 64.06 0.0M
2024-06-19 63.97 64.22 63.82 63.86 0.0M
2024-06-18 62.50 62.90 62.31 62.88 0.0M
2024-06-17 61.80 61.81 61.64 61.71 0.0M
2024-06-14 61.66 61.69 61.38 61.50 0.0M
2024-06-13 60.87 60.87 60.56 60.68 0.0M
2024-06-12 60.03 60.58 60.01 60.51 0.0M
2024-06-11 59.13 59.13 58.86 58.91 0.0M
2024-06-10 58.80 59.33 58.67 59.33 0.0M
2024-06-07 58.84 58.84 58.50 58.71 0.0M
2024-06-06 58.90 58.98 58.55 58.60 0.0M
2024-06-05 57.32 58.23 57.18 58.23 0.0M
2024-06-04 56.60 56.76 56.34 56.41 0.0M
2024-06-03 57.77 57.84 57.37 57.37 0.0M
2024-05-31 56.98 57.00 56.42 56.48 0.0M
2024-05-30 57.50 58.00 57.50 57.89 0.0M
2024-05-29 58.45 58.45 57.95 58.05 0.0M
2024-05-28 59.30 59.42 59.26 59.29 0.0M
2024-05-27 59.23 59.47 59.23 59.43 0.0M
2024-05-24 58.32 58.63 58.31 58.56 0.0M
2024-05-23 58.68 58.68 58.30 58.44 0.0M
2024-05-22 57.88 58.09 57.88 57.98 0.0M
2024-05-21 57.07 57.08 56.90 57.05 0.0M
2024-05-20 57.16 57.40 57.12 57.40 0.0M
2024-05-17 57.45 57.64 57.31 57.43 0.0M
2024-05-16 57.76 57.95 57.63 57.71 0.0M
2024-05-15 57.54 57.96 57.54 57.96 0.0M
2024-05-14 56.67 56.88 56.65 56.85 0.0M
2024-05-13 56.36 56.36 56.24 56.26 0.0M
2024-05-10 56.00 56.32 56.00 56.28 0.0M
2024-05-09 55.51 55.51 55.37 55.48 0.0M
2024-05-08 55.69 55.70 55.44 55.68 0.0M
2024-05-07 55.42 55.47 55.32 55.38 0.0M
2024-05-06 55.37 55.52 55.23 55.51 0.0M
2024-05-03 54.78 55.11 54.56 55.08 0.0M
2024-05-02 54.09 54.36 54.07 54.27 0.0M
2024-04-30 54.32 54.39 54.06 54.27 0.0M
2024-04-29 54.60 54.72 54.45 54.45 0.0M
2024-04-26 53.62 53.83 53.38 53.83 0.0M
2024-04-25 52.84 53.08 52.37 52.77 0.0M
2024-04-24 53.64 53.69 53.08 53.15 0.0M
2024-04-23 52.62 52.87 52.52 52.87 0.0M
2024-04-22 52.24 52.38 52.03 52.29 0.0M
2024-04-19 52.64 52.85 52.44 52.58 0.0M
2024-04-18 55.03 55.03 53.80 53.97 0.0M
2024-04-17 54.33 54.41 53.99 53.99 0.0M
2024-04-16 53.99 53.99 53.56 53.77 0.0M
2024-04-15 55.58 55.79 55.50 55.53 0.0M
2024-04-12 56.37 56.53 56.02 56.06 0.0M
2024-04-11 56.41 56.41 56.19 56.19 0.0M
2024-04-10 56.64 56.64 56.37 56.37 0.0M
2024-04-09 56.27 56.45 56.26 56.26 0.0M
2024-04-08 55.34 55.56 55.24 55.47 0.0M
2024-04-05 54.86 55.03 54.56 55.03 0.0M
2024-04-04 55.50 55.95 55.50 55.81 0.0M
2024-04-03 55.65 55.68 55.37 55.66 0.0M
2024-04-02 56.50 56.50 55.76 55.82 0.0M
2024-03-28 55.02 55.28 55.01 55.15 0.0M
2024-03-27 54.89 55.07 54.88 54.88 0.0M
2024-03-26 54.94 55.09 54.89 54.97 0.0M
2024-03-25 55.23 55.23 55.10 55.20 0.0M
2024-03-22 54.94 55.24 54.94 55.24 0.0M
2024-03-21 55.09 55.09 54.92 55.08 0.0M
2024-03-20 54.09 54.18 53.95 54.07 0.0M
2024-03-19 54.51 54.51 54.03 54.30 0.0M
2024-03-18 54.70 54.70 54.46 54.54 0.0M
2024-03-15 54.25 54.40 54.24 54.25 0.0M
2024-03-14 54.69 54.73 54.54 54.69 0.0M
2024-03-13 54.88 54.88 54.36 54.43 0.0M
2024-03-12 54.89 55.08 54.85 55.05 0.0M
2024-03-11 54.21 54.24 54.03 54.19 0.0M
2024-03-08 54.63 55.04 54.51 54.51 0.0M
2024-03-07 53.88 54.48 53.85 54.48 0.0M
2024-03-06 53.24 53.80 53.24 53.80 0.0M
2024-03-05 53.12 53.12 52.61 52.71 0.0M
2024-03-04 52.86 53.16 52.86 53.00 0.0M
2024-03-01 51.95 52.29 51.77 52.28 0.0M
2024-02-29 51.80 51.87 51.74 51.87 0.0M
2024-02-28 51.65 51.65 51.17 51.20 0.0M
2024-02-27 51.72 51.81 51.66 51.74 0.0M
2024-02-26 51.84 51.95 51.84 51.86 0.0M
2024-02-23 51.96 51.96 51.77 51.88 0.0M
2024-02-22 51.85 52.15 51.85 52.15 0.0M
2024-02-21 51.40 51.44 51.27 51.37 0.0M
2024-02-20 52.01 52.04 51.76 51.81 0.0M
2024-02-19 51.70 51.79 51.68 51.79 0.0M
2024-02-16 51.88 51.88 51.82 51.83 0.0M
2024-02-15 52.32 52.39 52.06 52.11 0.0M
2024-02-14 52.09 52.17 52.07 52.16 0.0M
2024-02-13 52.51 52.51 51.74 51.75 0.0M
2024-02-12 52.46 53.06 52.46 53.00 0.0M
2024-02-09 52.42 52.73 52.18 52.22 0.0M
2024-02-08 51.69 52.19 51.67 52.19 0.0M
2024-02-07 51.03 51.46 50.88 51.33 0.0M
2024-02-06 50.98 51.11 50.76 50.99 0.0M
2024-02-05 49.88 50.25 49.88 50.12 0.0M
2024-02-02 49.79 49.82 49.71 49.73 0.0M
2024-02-01 49.85 49.88 49.52 49.52 0.0M
2024-01-31 49.72 49.89 49.68 49.83 0.0M
2024-01-30 50.17 50.17 49.94 50.04 0.0M
2024-01-29 50.22 50.47 50.22 50.28 0.0M
2024-01-26 50.07 50.07 49.86 50.02 0.0M
2024-01-25 49.81 50.14 49.68 50.04 0.0M
2024-01-24 49.32 49.70 49.32 49.64 0.0M
2024-01-23 48.95 49.35 48.95 49.22 0.0M
2024-01-22 48.83 49.00 48.83 48.86 0.0M
2024-01-19 48.85 48.85 48.47 48.51 0.0M
2024-01-18 47.15 47.73 47.15 47.73 0.0M
2024-01-17 46.63 46.68 46.43 46.51 0.0M
2024-01-16 47.01 47.20 47.00 47.20 0.0M
2024-01-15 47.93 47.93 47.72 47.72 0.0M
2024-01-12 47.81 47.99 47.80 47.99 0.0M
2024-01-11 48.34 48.34 47.77 47.77 0.0M
2024-01-10 48.06 48.06 47.75 47.75 0.0M
2024-01-09 48.24 48.24 48.03 48.12 0.0M
2024-01-08 48.47 48.70 48.31 48.70 0.0M
2024-01-05 48.27 48.41 48.11 48.35 0.0M
2024-01-04 48.30 48.38 48.15 48.23 0.0M
2024-01-03 48.19 48.29 48.16 48.29 0.0M
2024-01-02 49.19 49.19 48.88 49.02 0.0M