Xtrackers MSCI USA Climate Transition UCITS ETF 1D USD

XCUD
🏛️ ドイツ →
43.84
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 44.60 44.60 44.27 44.27 0.0M
2024-12-27 45.19 45.21 44.79 44.79 0.0M
2024-12-23 44.72 44.72 44.59 44.59 0.0M
2024-12-20 44.11 44.72 43.69 44.72 0.0M
2024-12-19 44.35 44.55 44.28 44.55 0.0M
2024-12-18 45.24 45.38 45.24 45.33 0.0M
2024-12-17 45.22 45.23 45.22 45.23 0.0M
2024-12-16 45.20 45.35 45.20 45.35 0.0M
2024-12-13 45.42 45.42 45.19 45.19 0.0M
2024-12-12 45.29 45.35 45.19 45.35 0.0M
2024-12-11 45.06 45.42 45.03 45.42 0.0M
2024-12-10 45.04 45.14 45.04 45.14 0.0M
2024-12-09 45.12 45.12 44.95 44.95 0.0M
2024-12-06 44.94 45.15 44.94 45.15 0.0M
2024-12-05 45.18 45.28 45.12 45.12 0.0M
2024-12-04 45.13 45.24 45.13 45.20 0.0M
2024-12-03 45.03 45.03 44.97 44.97 0.0M
2024-12-02 44.92 45.10 44.79 45.10 0.0M
2024-11-29 44.52 44.73 44.52 44.73 0.0M
2024-11-28 44.61 44.61 44.57 44.60 0.0M
2024-11-27 44.78 44.78 44.37 44.37 0.0M
2024-11-26 44.65 44.78 44.62 44.78 0.0M
2024-11-25 44.88 44.88 44.61 44.67 0.0M
2024-11-22 44.32 44.75 44.32 44.75 0.0M
2024-11-21 43.77 44.20 43.77 44.20 0.0M
2024-11-20 43.76 43.80 43.53 43.56 0.0M
2024-11-19 43.50 43.51 43.12 43.51 0.0M
2024-11-18 43.36 43.55 43.36 43.55 0.0M
2024-11-15 43.78 43.78 43.42 43.42 0.0M
2024-11-14 44.26 44.41 44.08 44.08 0.0M
2024-11-13 43.93 44.27 43.81 44.27 0.0M
2024-11-12 44.12 44.17 44.10 44.14 0.0M
2024-11-11 43.88 44.13 43.88 44.13 0.0M
2024-11-08 43.36 43.66 43.25 43.66 0.0M
2024-11-07 43.28 43.28 43.00 43.13 0.0M
2024-11-06 42.79 43.08 42.79 42.98 0.0M
2024-11-05 40.98 41.17 40.94 41.17 0.0M
2024-11-04 41.05 41.11 40.94 40.94 0.0M
2024-11-01 41.09 41.32 41.06 41.32 0.0M
2024-10-31 41.43 41.45 41.09 41.09 0.0M
2024-10-30 42.10 42.10 41.88 41.88 0.0M
2024-10-29 41.97 42.06 41.93 42.06 0.0M
2024-10-28 42.00 42.00 41.92 41.93 0.0M
2024-10-25 41.82 42.05 41.82 42.00 0.0M
2024-10-24 41.99 42.01 41.79 41.86 0.0M
2024-10-23 42.26 42.26 41.93 41.93 0.0M
2024-10-22 42.01 42.04 41.87 42.04 0.0M
2024-10-21 42.06 42.06 41.88 41.88 0.0M
2024-10-18 42.00 42.02 42.00 42.01 0.0M
2024-10-17 41.99 42.05 41.98 42.05 0.0M
2024-10-16 41.64 41.68 41.60 41.68 0.0M
2024-10-15 41.95 41.95 41.73 41.73 0.0M
2024-10-14 41.34 41.69 41.34 41.69 0.0M
2024-10-11 41.09 41.28 41.09 41.28 0.0M
2024-10-10 41.17 41.17 41.09 41.13 0.0M
2024-10-09 40.68 41.03 40.68 41.03 0.0M
2024-10-08 40.25 40.68 40.25 40.68 0.0M
2024-10-07 40.73 40.73 40.48 40.56 0.0M
2024-10-04 40.15 40.45 40.15 40.45 0.0M
2024-10-03 40.17 40.20 40.10 40.20 0.0M
2024-10-02 40.04 40.23 39.96 40.23 0.0M
2024-10-01 40.32 40.42 40.06 40.06 0.0M
2024-09-30 39.94 40.02 39.77 40.02 0.0M
2024-09-27 40.13 40.13 40.04 40.08 0.0M
2024-09-26 40.26 40.26 39.92 39.92 0.0M
2024-09-25 39.79 39.98 39.79 39.98 0.0M
2024-09-24 40.13 40.13 39.96 39.96 0.0M
2024-09-23 39.91 39.99 39.91 39.99 0.0M
2024-09-20 39.82 39.82 39.69 39.74 0.0M
2024-09-19 39.76 39.96 39.74 39.96 0.0M
2024-09-18 39.55 39.55 39.43 39.43 0.0M
2024-09-17 39.51 39.68 39.51 39.68 0.0M
2024-09-16 39.51 39.51 39.37 39.37 0.0M
2024-09-13 39.42 39.54 39.29 39.54 0.0M
2024-09-12 39.39 39.39 39.23 39.23 0.0M
2024-09-11 38.67 38.67 38.30 38.44 0.0M
2024-09-10 38.49 38.69 38.49 38.69 0.0M
2024-09-09 38.29 38.48 38.29 38.48 0.0M
2024-09-06 38.37 38.62 38.04 38.04 0.0M
2024-09-05 38.68 38.68 38.53 38.53 0.0M
2024-09-04 38.70 38.79 38.70 38.79 0.0M
2024-09-03 39.70 39.70 39.30 39.30 0.0M
2024-09-02 39.55 39.68 39.55 39.68 0.0M
2024-08-30 39.33 39.47 39.33 39.36 0.0M
2024-08-29 39.03 39.56 39.03 39.53 0.0M
2024-08-28 39.24 39.31 39.06 39.06 0.0M
2024-08-27 39.12 39.14 38.99 39.10 0.0M
2024-08-26 39.11 39.36 39.10 39.10 0.0M
2024-08-23 39.06 39.31 39.06 39.12 0.0M
2024-08-22 39.22 39.32 39.21 39.21 0.0M
2024-08-21 39.13 39.22 39.13 39.20 0.0M
2024-08-20 39.45 39.45 39.25 39.25 0.0M
2024-08-19 39.13 39.26 39.13 39.26 0.0M
2024-08-16 39.35 39.35 39.08 39.21 0.0M
2024-08-15 38.54 39.13 38.54 39.13 0.0M
2024-08-14 38.47 38.47 38.24 38.46 0.0M
2024-08-13 38.15 38.37 38.08 38.37 0.0M
2024-08-12 38.05 38.12 37.91 37.95 0.0M
2024-08-09 37.79 38.00 37.70 37.92 0.0M
2024-08-08 36.91 37.77 36.91 37.77 0.0M
2024-08-07 37.50 37.81 37.50 37.81 0.0M
2024-08-06 37.28 37.49 37.05 37.38 0.0M
2024-08-05 37.34 37.34 36.79 36.97 0.0M
2024-08-02 38.85 38.85 37.84 37.84 0.0M
2024-08-01 40.01 40.01 39.44 39.44 0.0M
2024-07-31 39.41 39.68 39.41 39.68 0.0M
2024-07-30 39.32 39.35 39.13 39.13 0.0M
2024-07-29 39.30 39.44 39.17 39.17 0.0M
2024-07-26 38.87 39.01 38.87 39.01 0.0M
2024-07-25 39.03 39.03 38.74 39.01 0.0M
2024-07-24 39.58 39.58 39.16 39.16 0.0M
2024-07-23 39.66 40.03 39.66 40.03 0.0M
2024-07-22 39.47 39.55 39.47 39.55 0.0M
2024-07-19 39.56 39.63 39.38 39.38 0.0M
2024-07-18 39.95 39.95 39.61 39.61 0.0M
2024-07-17 40.27 40.27 39.82 39.87 0.0M
2024-07-16 40.26 40.39 40.26 40.39 0.0M
2024-07-15 40.35 40.41 40.18 40.31 0.0M
2024-07-12 39.93 40.18 39.88 40.18 0.0M
2024-07-11 40.37 40.37 39.94 39.94 0.0M
2024-07-10 40.04 40.13 40.04 40.13 0.0M
2024-07-09 40.02 40.08 40.02 40.03 0.0M
2024-07-08 39.87 39.92 39.87 39.92 0.0M
2024-07-05 39.67 39.78 39.65 39.78 0.0M
2024-07-04 39.81 39.81 39.70 39.70 0.0M
2024-07-03 39.75 39.75 39.53 39.68 0.0M
2024-07-02 39.49 39.64 39.47 39.64 0.0M
2024-07-01 39.48 39.53 39.35 39.52 0.0M
2024-06-28 39.88 39.88 39.82 39.82 0.0M
2024-06-27 39.67 39.72 39.63 39.63 0.0M
2024-06-26 39.72 39.72 39.64 39.64 0.0M
2024-06-25 39.42 39.55 39.42 39.55 0.0M
2024-06-24 39.60 39.65 39.58 39.65 0.0M
2024-06-21 39.60 39.76 39.60 39.70 0.0M
2024-06-20 39.79 39.89 39.79 39.79 0.0M
2024-06-19 39.73 39.73 39.63 39.65 0.0M
2024-06-18 39.61 39.64 39.57 39.57 0.0M
2024-06-17 39.38 39.38 39.32 39.35 0.0M
2024-06-14 39.28 39.30 39.11 39.30 0.0M
2024-06-13 39.03 39.05 39.00 39.05 0.0M
2024-06-12 38.79 38.89 38.78 38.89 0.0M
2024-06-11 38.57 38.63 38.55 38.63 0.0M
2024-06-10 38.45 38.56 38.45 38.56 0.0M
2024-06-07 38.12 38.37 38.02 38.37 0.0M
2024-06-06 38.12 38.15 38.07 38.08 0.0M
2024-06-05 37.72 37.97 37.72 37.97 0.0M
2024-06-04 37.47 37.47 37.45 37.45 0.0M
2024-06-03 37.83 37.83 37.49 37.49 0.0M
2024-05-31 37.41 37.41 37.18 37.18 0.0M
2024-05-30 37.58 37.60 37.51 37.51 0.0M
2024-05-29 37.72 37.87 37.61 37.87 0.0M
2024-05-28 37.90 37.90 37.80 37.80 0.0M
2024-05-27 37.90 37.93 37.87 37.93 0.0M
2024-05-24 37.81 37.91 37.78 37.90 0.0M
2024-05-23 38.28 38.28 37.96 38.11 0.0M
2024-05-22 38.03 38.09 38.03 38.09 0.0M
2024-05-21 38.06 38.07 38.00 38.07 0.0M
2024-05-20 37.98 38.14 37.98 38.14 0.0M
2024-05-17 37.98 38.01 37.90 37.90 0.0M
2024-05-16 38.01 38.07 38.01 38.07 0.0M
2024-05-15 37.74 37.86 37.68 37.86 0.0M
2024-05-14 37.61 37.61 37.52 37.57 0.0M
2024-05-13 37.69 37.69 37.59 37.59 0.0M
2024-05-10 37.63 37.69 37.62 37.62 0.0M
2024-05-09 37.47 37.51 37.45 37.51 0.0M
2024-05-08 37.53 37.53 37.45 37.47 0.0M
2024-05-07 37.41 37.43 37.38 37.43 0.0M
2024-05-06 37.03 37.18 37.03 37.18 0.0M
2024-05-03 36.82 36.93 36.77 36.93 0.0M
2024-05-02 36.64 36.70 36.52 36.55 0.0M
2024-04-30 37.12 37.12 36.91 36.91 0.0M
2024-04-29 37.07 37.07 37.01 37.01 0.0M
2024-04-26 36.85 37.05 36.79 37.05 0.0M
2024-04-25 36.56 36.56 36.26 36.26 0.0M
2024-04-24 36.83 36.83 36.64 36.64 0.0M
2024-04-23 36.47 36.63 36.47 36.63 0.0M
2024-04-22 36.25 36.30 36.17 36.17 0.0M
2024-04-19 36.24 36.34 36.18 36.18 0.0M
2024-04-18 36.57 36.60 36.39 36.60 0.0M
2024-04-17 36.81 36.91 36.59 36.59 0.0M
2024-04-16 36.90 36.95 36.77 36.88 0.0M
2024-04-15 37.57 37.57 37.44 37.44 0.0M
2024-04-12 37.78 37.78 37.53 37.53 0.0M
2024-04-11 37.32 37.36 37.20 37.36 0.0M
2024-04-10 37.35 37.35 37.15 37.24 0.0M
2024-04-09 37.26 37.26 36.91 37.06 0.0M
2024-04-08 37.24 37.30 37.24 37.25 0.0M
2024-04-05 36.99 37.25 36.95 37.25 0.0M
2024-04-04 37.47 37.51 37.46 37.51 0.0M
2024-04-03 37.56 37.56 37.50 37.52 0.0M
2024-04-02 38.18 38.18 37.54 37.54 0.0M
2024-03-28 37.90 37.92 37.90 37.90 0.0M
2024-03-27 37.63 37.67 37.59 37.59 0.0M
2024-03-26 37.59 37.66 37.53 37.61 0.0M
2024-03-25 37.67 37.71 37.51 37.55 0.0M
2024-03-22 37.77 37.77 37.71 37.77 0.0M
2024-03-21 37.47 37.71 37.47 37.71 0.0M
2024-03-20 37.13 37.23 37.12 37.12 0.0M
2024-03-19 36.98 37.03 36.81 37.03 0.0M
2024-03-18 36.79 37.04 36.79 37.04 0.0M
2024-03-15 37.02 37.02 36.66 36.66 0.0M
2024-03-14 37.02 37.04 36.87 36.95 0.0M
2024-03-13 37.08 37.08 36.97 36.97 0.0M
2024-03-12 36.79 36.94 36.72 36.94 0.0M
2024-03-11 36.58 36.62 36.45 36.62 0.0M
2024-03-08 36.90 36.90 36.84 36.84 0.0M
2024-03-07 36.57 36.88 36.57 36.80 0.0M
2024-03-06 36.65 36.71 36.59 36.71 0.0M
2024-03-05 36.94 36.94 36.61 36.61 0.0M
2024-03-04 36.98 36.99 36.97 36.97 0.0M
2024-03-01 36.99 36.99 36.77 36.93 0.0M
2024-02-29 36.54 36.71 36.51 36.71 0.0M
2024-02-28 36.65 36.65 36.57 36.61 0.0M
2024-02-27 36.53 36.62 36.53 36.53 0.0M
2024-02-26 36.70 36.70 36.64 36.64 0.0M
2024-02-23 36.72 36.77 36.71 36.77 0.0M
2024-02-22 36.23 36.62 36.23 36.62 0.0M
2024-02-21 35.96 35.96 35.83 35.83 0.0M
2024-02-20 36.50 36.50 36.17 36.17 0.0M
2024-02-19 36.55 36.58 36.54 36.58 0.0M
2024-02-16 36.81 36.85 36.75 36.75 0.0M
2024-02-15 36.82 36.82 36.61 36.61 0.0M
2024-02-14 36.47 36.56 36.45 36.47 0.0M
2024-02-13 36.65 36.65 36.44 36.44 0.0M
2024-02-12 36.61 36.84 36.61 36.84 0.0M
2024-02-09 36.45 36.52 36.45 36.52 0.0M
2024-02-08 36.39 36.42 36.39 36.42 0.0M
2024-02-07 36.13 36.44 36.13 36.37 0.0M
2024-02-06 36.14 36.18 36.11 36.14 0.0M
2024-02-05 35.99 36.12 35.99 36.06 0.0M
2024-02-02 35.57 35.96 35.57 35.96 0.0M
2024-02-01 35.46 35.46 35.26 35.26 0.0M
2024-01-31 35.76 35.76 35.45 35.45 0.0M
2024-01-30 35.87 35.87 35.79 35.79 0.0M
2024-01-29 35.58 35.69 35.58 35.69 0.0M
2024-01-26 35.52 35.56 35.46 35.56 0.0M
2024-01-25 35.33 35.65 35.32 35.65 0.0M
2024-01-24 35.50 35.50 35.45 35.45 0.0M
2024-01-23 35.21 35.34 35.21 35.34 0.0M
2024-01-22 35.18 35.27 35.18 35.27 0.0M
2024-01-19 34.76 34.83 34.75 34.82 0.0M
2024-01-18 34.36 34.60 34.36 34.60 0.0M
2024-01-17 34.42 34.47 34.42 34.47 0.0M
2024-01-16 34.35 34.63 34.35 34.63 0.0M
2024-01-15 34.47 34.47 34.39 34.40 0.0M
2024-01-12 34.29 34.35 34.29 34.35 0.0M
2024-01-11 34.45 34.45 34.15 34.15 0.0M
2024-01-10 34.30 34.30 34.24 34.25 0.0M
2024-01-09 34.19 34.27 34.19 34.27 0.0M
2024-01-08 33.77 33.90 33.77 33.90 0.0M
2024-01-05 33.76 33.78 33.72 33.78 0.0M
2024-01-04 33.93 33.93 33.84 33.92 0.0M
2024-01-03 34.12 34.13 34.01 34.01 0.0M
2024-01-02 34.23 34.27 34.16 34.16 0.0M