Xtrackers MSCI USA Selection Equity ETF (USSG)

USSG
🏛️ アメリカ →
60.80
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 60.45 60.80 60.29 60.80 0.0M
2025-09-25 60.05 60.33 59.89 60.11 0.0M
2025-09-24 60.86 60.87 60.38 60.51 0.0M
2025-09-23 61.16 61.17 60.60 60.64 0.0M
2025-09-22 60.70 61.13 60.57 61.12 0.0M
2025-09-19 60.64 60.73 60.50 60.69 0.0M
2025-09-18 60.68 60.97 60.56 60.67 0.0M
2025-09-17 60.28 60.46 60.01 60.30 0.0M
2025-09-16 60.51 60.53 60.29 60.35 0.0M
2025-09-15 60.32 60.52 60.32 60.49 0.0M
2025-09-12 60.15 60.33 60.15 60.19 0.0M
2025-09-11 59.89 60.21 59.89 60.21 0.0M
2025-09-10 59.74 59.74 59.42 59.58 0.0M
2025-09-09 59.26 59.37 59.11 59.36 0.0M
2025-09-08 59.18 59.31 59.14 59.24 0.0M
2025-09-05 59.48 59.48 58.88 59.07 0.0M
2025-09-04 59.14 59.56 59.01 59.53 0.0M
2025-09-03 59.13 59.21 58.87 59.21 0.0M
2025-09-02 58.47 58.79 58.27 58.79 0.0M
2025-08-29 59.52 59.52 59.12 59.19 0.0M
2025-08-28 59.60 59.70 59.44 59.65 0.0M
2025-08-27 59.44 59.62 59.43 59.61 0.0M
2025-08-26 59.22 59.42 59.20 59.42 0.0M
2025-08-25 59.33 59.49 59.27 59.27 0.0M
2025-08-22 58.59 59.52 58.59 59.50 0.0M
2025-08-21 58.66 58.69 58.45 58.56 0.0M
2025-08-20 58.69 58.72 58.18 58.70 0.0M
2025-08-19 59.09 59.09 58.70 58.75 0.0M
2025-08-18 59.00 59.10 58.98 59.10 0.1M
2025-08-15 59.26 59.26 58.95 59.04 0.0M
2025-08-14 58.92 59.22 58.85 59.22 0.0M
2025-08-13 59.10 59.29 59.02 59.29 0.0M
2025-08-12 58.61 59.07 58.61 59.07 0.0M
2025-08-11 58.66 58.74 58.36 58.36 0.0M
2025-08-08 58.51 58.62 58.44 58.61 0.0M
2025-08-07 58.63 58.63 57.88 58.09 0.0M
2025-08-06 58.31 58.44 58.14 58.38 0.0M
2025-08-05 58.74 58.74 58.21 58.40 0.0M
2025-08-04 57.93 58.78 57.93 58.76 0.0M
2025-08-01 57.90 57.90 57.46 57.64 0.0M
2025-07-31 59.35 59.35 58.31 58.31 0.0M
2025-07-30 58.88 58.98 58.53 58.81 0.0M
2025-07-29 58.94 58.99 58.67 58.74 0.0M
2025-07-28 58.78 58.86 58.72 58.79 0.0M
2025-07-25 58.68 58.87 58.61 58.80 0.0M
2025-07-24 58.59 58.64 58.46 58.50 0.0M
2025-07-23 58.29 58.52 58.13 58.51 0.1M
2025-07-22 57.81 58.14 57.81 58.13 0.0M
2025-07-21 58.00 58.21 57.96 57.96 0.0M
2025-07-18 58.21 58.21 57.83 57.97 0.0M
2025-07-17 57.66 57.97 57.66 57.95 0.0M
2025-07-16 57.47 57.57 57.02 57.57 0.0M
2025-07-15 57.84 57.84 57.33 57.33 0.0M
2025-07-14 57.35 57.45 57.22 57.45 0.0M
2025-07-11 57.12 57.42 57.12 57.36 0.1M
2025-07-10 57.37 57.59 57.26 57.56 0.0M
2025-07-09 57.14 57.41 57.09 57.28 0.0M
2025-07-08 56.89 57.03 56.89 56.94 0.0M
2025-07-07 57.06 57.19 56.61 56.89 0.0M
2025-07-03 57.21 57.42 57.21 57.39 0.0M
2025-07-02 56.58 57.00 56.58 56.89 0.0M
2025-07-01 56.61 56.77 56.50 56.67 0.0M
2025-06-30 56.78 56.88 56.61 56.88 0.0M
2025-06-27 56.43 56.71 56.25 56.59 0.0M
2025-06-26 56.05 56.28 56.03 56.28 0.0M
2025-06-25 55.83 55.94 55.81 55.87 0.0M
2025-06-24 55.50 55.81 55.36 55.80 0.0M
2025-06-23 54.47 55.15 54.41 55.15 0.0M
2025-06-20 55.02 55.02 54.44 54.50 0.0M
2025-06-18 55.12 55.27 54.94 54.97 0.0M
2025-06-17 55.35 55.37 54.99 55.08 0.0M
2025-06-16 55.33 55.68 55.33 55.61 0.0M
2025-06-13 55.05 55.44 54.88 54.88 0.0M
2025-06-12 55.37 55.75 55.37 55.70 0.0M
2025-06-11 55.75 55.90 55.41 55.60 0.0M
2025-06-10 55.29 55.75 55.29 55.69 0.0M
2025-06-09 55.25 55.38 55.22 55.34 0.0M
2025-06-06 55.31 55.31 55.09 55.21 0.0M
2025-06-05 54.86 55.16 54.47 54.58 0.0M
2025-06-04 55.05 55.08 54.93 54.96 0.0M
2025-06-03 54.59 55.06 54.58 54.88 0.0M
2025-06-02 54.20 54.57 54.18 54.57 0.0M
2025-05-30 54.49 54.58 54.08 54.53 0.0M
2025-05-29 54.85 54.89 54.45 54.66 0.0M
2025-05-28 54.75 54.75 54.32 54.32 0.0M
2025-05-27 54.08 54.68 54.07 54.65 0.1M
2025-05-23 53.23 53.75 53.23 53.51 0.0M
2025-05-22 53.83 54.17 53.83 53.89 0.0M
2025-05-21 54.42 54.70 53.83 53.83 0.0M
2025-05-20 54.69 54.76 54.38 54.62 0.0M
2025-05-19 54.12 54.93 54.12 54.93 0.0M
2025-05-16 54.55 54.73 54.38 54.73 0.0M
2025-05-15 53.91 54.32 53.78 54.21 0.0M
2025-05-14 53.78 54.00 53.75 53.90 0.0M
2025-05-13 53.27 53.78 53.27 53.65 0.0M
2025-05-12 52.99 53.24 52.78 53.24 0.0M
2025-05-09 51.82 51.88 51.49 51.59 0.0M
2025-05-08 51.67 52.07 51.58 51.71 0.0M
2025-05-07 51.19 51.34 50.88 51.25 0.0M
2025-05-06 51.06 51.47 50.93 51.13 0.0M
2025-05-05 51.37 51.79 51.37 51.52 0.0M
2025-05-02 51.42 51.77 51.39 51.58 0.0M
2025-05-01 51.00 51.33 50.60 50.60 0.0M
2025-04-30 49.59 50.40 49.16 50.26 0.1M
2025-04-29 49.79 50.32 49.76 50.32 0.0M
2025-04-28 49.99 50.04 49.31 49.87 0.0M
2025-04-25 49.49 49.96 49.29 49.90 0.0M
2025-04-24 48.55 49.45 48.55 49.44 0.0M
2025-04-23 48.92 49.25 48.35 48.53 0.1M
2025-04-22 47.16 47.82 47.08 47.70 0.0M
2025-04-21 47.26 47.37 46.11 46.57 0.0M
2025-04-17 47.90 48.18 47.56 47.81 0.1M
2025-04-16 48.19 48.46 47.19 47.69 0.0M
2025-04-15 49.07 49.34 48.81 48.85 0.0M
2025-04-14 49.33 49.34 48.62 49.04 0.0M
2025-04-11 47.70 48.68 47.32 48.58 0.1M
2025-04-10 48.27 48.38 46.49 47.75 0.1M
2025-04-09 44.88 49.36 44.88 49.35 0.1M
2025-04-08 47.32 47.65 44.53 45.13 0.0M
2025-04-07 44.42 47.40 44.10 45.78 0.1M
2025-04-04 47.61 47.89 45.96 45.96 0.1M
2025-04-03 49.23 49.56 48.82 48.87 0.0M
2025-04-02 49.89 50.92 49.89 50.90 0.0M
2025-04-01 50.23 50.67 50.01 50.51 0.0M
2025-03-31 49.56 50.43 49.37 50.37 0.0M
2025-03-28 51.00 51.09 50.14 50.16 0.0M
2025-03-27 51.21 51.56 51.08 51.12 0.0M
2025-03-26 51.97 52.05 51.24 51.39 0.0M
2025-03-25 52.08 52.15 51.96 52.09 0.1M
2025-03-24 51.83 52.05 51.81 52.04 0.1M
2025-03-21 50.65 51.06 50.51 51.03 0.0M
2025-03-20 51.09 51.57 51.01 51.20 0.0M
2025-03-19 50.89 51.65 50.89 51.29 0.0M
2025-03-18 50.89 50.89 50.68 50.75 0.0M
2025-03-17 51.22 51.62 51.12 51.41 0.0M
2025-03-14 50.38 51.13 50.38 51.13 0.1M
2025-03-13 50.57 50.58 49.84 49.93 0.0M
2025-03-12 50.75 50.89 50.21 50.62 0.1M
2025-03-11 50.40 50.71 49.79 50.21 0.1M
2025-03-10 51.19 51.44 50.17 50.42 0.0M
2025-03-07 51.55 52.08 51.04 51.99 0.1M
2025-03-06 51.94 52.47 51.61 51.76 0.0M
2025-03-05 52.16 52.85 51.85 52.73 0.1M
2025-03-04 52.00 52.68 51.57 52.16 0.0M
2025-03-03 53.78 53.81 52.30 52.48 0.0M
2025-02-28 52.72 53.67 52.56 53.67 0.0M
2025-02-27 53.93 53.93 52.77 52.77 0.0M
2025-02-26 54.01 54.31 53.63 53.87 0.0M
2025-02-25 54.05 54.09 53.51 53.72 0.0M
2025-02-24 54.73 54.80 54.08 54.09 0.0M
2025-02-21 55.55 55.55 54.44 54.44 0.0M
2025-02-20 55.55 55.61 55.12 55.53 0.5M
2025-02-19 55.27 55.59 55.15 55.54 0.0M
2025-02-18 55.24 55.35 55.15 55.34 0.0M
2025-02-14 55.16 55.17 54.99 55.14 0.0M
2025-02-13 54.89 55.22 54.76 55.22 0.0M
2025-02-12 54.16 54.62 54.13 54.51 0.0M
2025-02-11 54.67 54.81 54.56 54.81 0.0M
2025-02-10 54.74 54.95 54.74 54.84 0.0M
2025-02-07 55.11 55.16 54.41 54.49 0.0M
2025-02-06 54.93 55.07 54.77 55.07 0.1M
2025-02-05 54.54 54.77 54.38 54.77 0.0M
2025-02-04 54.30 54.66 54.30 54.65 0.0M
2025-02-03 53.90 54.65 53.74 54.47 0.1M
2025-01-31 55.30 55.66 54.82 54.82 0.0M
2025-01-30 55.15 55.32 54.79 55.32 0.0M
2025-01-29 55.47 55.47 54.88 55.04 0.0M
2025-01-28 54.97 55.60 54.94 55.49 0.0M
2025-01-27 54.62 55.13 54.62 55.04 0.0M
2025-01-24 56.56 56.60 56.18 56.36 0.0M
2025-01-23 56.09 56.58 56.09 56.52 0.0M
2025-01-22 56.15 56.39 56.15 56.19 0.0M
2025-01-21 55.49 55.86 55.40 55.86 0.2M
2025-01-17 55.31 55.43 55.09 55.23 0.0M
2025-01-16 54.66 54.88 54.60 54.67 0.0M
2025-01-15 54.41 54.77 54.35 54.70 0.0M
2025-01-14 53.92 53.94 53.30 53.68 0.0M
2025-01-13 52.87 53.61 52.87 53.61 0.0M
2025-01-10 53.96 53.96 53.39 53.53 0.0M
2025-01-08 54.32 54.44 54.14 54.44 0.0M
2025-01-07 55.38 55.38 54.14 54.39 0.0M
2025-01-06 55.23 55.52 54.91 55.16 0.0M
2025-01-03 54.29 54.78 54.28 54.75 0.0M
2025-01-02 54.26 54.40 53.58 53.84 0.0M