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
2025-09-26 71.54 71.71 71.34 71.53 0.0M
2025-09-25 72.28 72.31 71.89 72.31 0.0M
2025-09-24 72.50 72.81 72.42 72.76 0.0M
2025-09-23 73.23 73.53 72.87 73.35 0.0M
2025-09-22 72.47 72.47 72.04 72.34 0.0M
2025-09-19 71.88 72.24 71.86 71.98 0.0M
2025-09-18 72.09 72.36 71.78 72.36 0.0M
2025-09-17 71.32 71.61 71.27 71.49 0.0M
2025-09-16 72.17 72.18 71.41 71.43 0.0M
2025-09-15 71.39 71.66 71.24 71.59 0.0M
2025-09-12 71.57 71.57 71.37 71.43 0.0M
2025-09-11 71.07 71.49 71.00 71.39 0.0M
2025-09-10 70.89 71.37 70.74 71.37 0.0M
2025-09-09 69.26 69.61 69.26 69.61 0.0M
2025-09-08 68.37 68.54 68.23 68.50 0.0M
2025-09-05 67.92 68.22 67.57 67.83 0.0M
2025-09-04 67.09 67.09 67.00 67.09 0.0M
2025-09-03 66.77 66.88 66.72 66.74 0.0M
2025-09-02 66.35 66.35 65.58 65.59 0.0M
2025-09-01 66.12 66.32 66.06 66.32 0.0M
2025-08-29 67.27 67.27 66.36 66.54 0.0M
2025-08-28 67.68 67.96 67.57 67.96 0.0M
2025-08-27 68.35 68.35 67.95 68.18 0.0M
2025-08-26 67.81 67.86 67.56 67.86 0.0M
2025-08-25 67.75 67.75 67.20 67.68 0.0M
2025-08-22 66.63 67.64 66.63 67.55 0.0M
2025-08-21 66.81 66.95 66.57 66.95 0.0M
2025-08-20 66.79 66.85 66.19 66.57 0.0M
2025-08-19 68.93 68.93 68.55 68.62 0.0M
2025-08-18 68.95 69.29 68.95 69.04 0.0M
2025-08-15 69.16 69.16 68.43 68.43 0.0M
2025-08-14 68.89 68.96 68.75 68.86 0.0M
2025-08-13 69.44 69.46 69.11 69.11 0.0M
2025-08-12 68.99 69.25 68.94 69.13 0.0M
2025-08-11 68.61 69.10 68.61 69.06 0.0M
2025-08-08 68.47 68.53 68.20 68.20 0.0M
2025-08-07 68.71 69.10 68.67 68.68 0.0M
2025-08-06 66.99 67.11 66.59 66.62 0.0M
2025-08-05 67.99 67.99 67.28 67.28 0.0M
2025-08-04 66.98 67.25 66.93 67.06 0.0M
2025-08-01 67.50 67.50 66.62 66.90 0.0M
2025-07-31 68.29 68.64 67.73 67.78 0.0M
2025-07-30 67.48 67.57 67.35 67.48 0.0M
2025-07-29 66.82 67.26 66.68 67.01 0.0M
2025-07-28 67.12 67.13 66.99 67.08 0.0M
2025-07-25 66.71 67.11 66.60 66.97 0.0M
2025-07-24 67.36 67.36 66.80 66.82 0.0M
2025-07-23 66.93 67.15 66.88 67.15 0.0M
2025-07-22 66.41 66.44 66.24 66.31 0.0M
2025-07-21 67.59 67.61 67.31 67.58 0.0M
2025-07-18 67.84 67.86 67.33 67.44 0.0M
2025-07-17 67.71 67.95 67.63 67.95 0.0M
2025-07-16 66.82 66.93 66.18 66.18 0.0M
2025-07-15 66.18 66.61 66.13 66.50 0.0M
2025-07-14 65.27 65.30 65.15 65.23 0.0M
2025-07-11 66.15 66.15 65.73 65.73 0.0M
2025-07-10 65.56 65.88 65.48 65.77 0.0M
2025-07-09 65.17 65.45 64.98 65.16 0.0M
2025-07-08 64.63 64.68 64.59 64.63 0.0M
2025-07-07 64.59 64.95 64.59 64.83 0.0M
2025-07-04 65.04 65.18 64.86 64.90 0.0M
2025-07-03 65.87 66.54 65.80 66.54 0.0M
2025-07-02 65.40 65.40 64.75 65.12 0.0M
2025-07-01 64.66 64.66 64.22 64.22 0.0M
2025-06-30 63.88 64.23 63.76 63.84 0.0M
2025-06-27 65.03 65.23 64.32 64.63 0.0M
2025-06-26 64.99 64.99 64.59 64.64 0.0M
2025-06-25 64.56 64.79 64.37 64.55 0.0M
2025-06-24 63.67 63.98 63.56 63.98 0.0M
2025-06-23 62.29 62.50 62.11 62.34 0.0M
2025-06-20 63.34 63.34 62.50 62.59 0.0M
2025-06-19 63.43 63.43 62.69 62.73 0.0M
2025-06-18 64.02 64.02 63.65 63.90 0.0M
2025-06-17 63.35 63.53 63.22 63.53 0.0M
2025-06-16 63.62 63.97 63.27 63.85 0.0M
2025-06-13 63.33 63.50 63.02 63.49 0.0M
2025-06-12 64.00 64.37 63.71 64.10 0.0M
2025-06-11 63.98 64.02 63.75 63.86 0.0M
2025-06-10 63.24 63.46 63.20 63.31 0.0M
2025-06-09 62.35 62.45 62.20 62.45 0.0M
2025-06-06 61.71 62.10 61.58 61.99 0.0M
2025-06-05 61.53 61.97 61.39 61.97 0.0M
2025-06-04 61.40 61.80 61.40 61.48 0.0M
2025-06-03 60.53 60.97 60.21 60.97 0.0M
2025-06-02 60.20 60.50 59.65 60.11 0.0M
2025-05-30 61.18 61.18 60.14 60.14 0.0M
2025-05-29 61.37 61.63 60.55 60.55 0.0M
2025-05-28 61.42 61.43 61.09 61.38 0.0M
2025-05-27 61.07 61.44 60.87 61.44 0.0M
2025-05-26 61.61 61.74 61.18 61.43 0.0M
2025-05-23 62.13 62.17 60.70 61.38 0.0M
2025-05-22 61.65 61.89 61.65 61.88 0.0M
2025-05-21 62.00 62.40 61.74 62.40 0.0M
2025-05-20 61.65 61.66 61.38 61.62 0.0M
2025-05-19 61.14 61.94 61.14 61.94 0.0M
2025-05-16 63.34 63.34 62.68 63.02 0.0M
2025-05-15 62.35 62.68 62.32 62.68 0.0M
2025-05-14 62.20 62.62 62.20 62.44 0.0M
2025-05-13 61.53 61.74 61.21 61.73 0.0M
2025-05-12 61.30 61.69 61.23 61.65 0.0M
2025-05-09 59.87 60.00 59.65 59.69 0.0M
2025-05-08 58.25 58.79 58.13 58.79 0.0M
2025-05-07 58.15 58.50 57.92 58.11 0.0M
2025-05-06 58.85 59.16 58.40 59.15 0.0M
2025-05-05 59.87 61.42 59.15 61.03 0.0M
2025-05-02 57.90 58.80 57.84 58.30 0.0M
2025-04-30 54.36 54.52 53.47 54.02 0.0M
2025-04-29 53.70 53.70 53.40 53.59 0.0M
2025-04-28 53.01 53.08 52.62 52.62 0.0M
2025-04-25 52.75 52.75 52.40 52.43 0.0M
2025-04-24 51.37 52.32 51.16 52.22 0.0M
2025-04-23 51.69 52.28 51.69 51.88 0.0M
2025-04-22 49.56 50.08 49.08 50.03 0.0M
2025-04-17 51.57 51.83 51.04 51.21 0.0M
2025-04-16 52.04 52.04 51.47 51.77 0.0M
2025-04-15 52.98 53.05 52.58 52.95 0.0M
2025-04-14 52.20 52.55 51.91 52.24 0.0M
2025-04-11 51.31 52.02 51.29 51.79 0.0M
2025-04-10 52.64 52.91 50.20 50.20 0.0M
2025-04-09 47.45 47.57 46.50 46.91 0.0M
2025-04-08 49.76 51.30 49.11 50.88 0.0M
2025-04-07 47.44 51.31 46.65 49.82 0.0M
2025-04-04 54.29 54.56 51.46 51.91 0.0M
2025-04-03 55.56 55.56 54.15 54.59 0.0M
2025-04-02 58.12 58.12 57.66 57.84 0.0M
2025-04-01 57.37 57.74 56.80 57.55 0.0M
2025-03-31 56.39 56.64 55.94 56.64 0.0M
2025-03-28 58.45 58.60 57.37 57.40 0.0M
2025-03-27 59.33 59.37 58.97 59.30 0.0M
2025-03-26 60.37 60.37 59.65 59.80 0.0M
2025-03-25 60.55 60.55 60.43 60.47 0.0M
2025-03-24 59.92 60.57 59.92 60.57 0.0M
2025-03-21 59.83 59.96 59.50 59.96 0.0M
2025-03-20 60.07 60.14 59.71 59.87 0.0M
2025-03-19 59.10 59.56 58.98 59.56 0.0M
2025-03-18 59.67 59.75 59.35 59.50 0.0M
2025-03-17 59.46 59.86 59.36 59.76 0.0M
2025-03-14 59.00 59.71 59.00 59.67 0.0M
2025-03-13 59.07 59.40 58.93 59.21 0.0M
2025-03-12 59.69 60.37 59.65 60.29 0.0M
2025-03-11 59.41 59.63 58.83 59.18 0.0M
2025-03-10 60.77 60.77 59.68 59.88 0.0M
2025-03-07 61.30 61.31 60.62 60.62 0.0M
2025-03-06 61.61 61.71 61.32 61.45 0.0M
2025-03-05 63.10 63.14 62.08 62.08 0.0M
2025-03-04 62.91 62.92 62.33 62.47 0.0M
2025-03-03 63.98 63.98 62.86 63.12 0.0M
2025-02-28 63.58 63.58 62.67 63.40 0.0M
2025-02-27 65.03 65.50 64.50 64.66 0.0M
2025-02-26 65.62 66.14 65.62 66.14 0.0M
2025-02-25 65.31 65.31 64.70 64.78 0.0M
2025-02-24 65.98 66.26 65.53 65.53 0.0M
2025-02-21 66.11 66.67 66.11 66.63 0.0M
2025-02-20 66.40 66.56 66.05 66.18 0.0M
2025-02-19 66.39 66.62 66.24 66.55 0.0M
2025-02-18 66.46 66.71 66.36 66.55 0.0M
2025-02-17 66.15 66.21 66.05 66.07 0.0M
2025-02-14 65.00 65.21 64.90 65.14 0.0M
2025-02-13 65.97 66.02 65.73 65.99 0.0M
2025-02-12 66.03 66.16 65.70 65.75 0.0M
2025-02-11 66.48 66.48 66.00 66.40 0.0M
2025-02-10 66.02 66.64 66.02 66.51 0.0M
2025-02-07 66.42 66.61 66.18 66.20 0.0M
2025-02-06 65.80 65.91 65.74 65.82 0.0M
2025-02-05 65.59 65.59 65.10 65.51 0.0M
2025-02-04 64.95 65.36 64.95 65.36 0.0M
2025-02-03 64.80 65.05 64.24 65.00 0.0M
2025-01-31 65.39 65.91 65.39 65.87 0.0M
2025-01-30 64.60 64.95 64.60 64.95 0.0M
2025-01-29 64.33 64.69 64.19 64.19 0.0M
2025-01-28 62.57 63.51 62.57 63.29 0.0M
2025-01-27 64.23 64.23 62.00 62.71 0.0M
2025-01-24 67.75 67.75 66.74 67.13 0.0M
2025-01-23 67.37 67.37 66.94 67.19 0.0M
2025-01-22 67.08 67.28 66.94 67.28 0.0M
2025-01-21 66.51 66.90 66.51 66.90 0.0M
2025-01-20 66.87 66.87 66.23 66.50 0.0M
2025-01-17 66.09 66.71 66.09 66.71 0.0M
2025-01-16 66.90 66.90 66.28 66.35 0.0M
2025-01-15 64.04 65.36 64.00 65.24 0.0M
2025-01-14 65.17 65.22 64.66 64.66 0.0M
2025-01-13 64.61 64.61 63.91 64.31 0.0M
2025-01-10 66.15 66.15 65.19 65.49 0.0M
2025-01-09 65.92 66.52 65.85 66.52 0.0M
2025-01-08 66.93 67.07 66.38 66.88 0.0M
2025-01-07 67.99 68.08 67.53 67.62 0.0M
2025-01-06 67.22 67.93 67.22 67.79 0.0M
2025-01-03 65.71 65.97 65.49 65.92 0.0M
2025-01-02 64.82 65.69 64.73 65.69 0.0M