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
2023-12-29 44.27 44.35 44.03 44.24 0.0M
2023-12-28 44.26 44.36 44.26 44.29 0.0M
2023-12-27 44.24 44.31 44.17 44.26 0.0M
2023-12-26 44.08 44.28 44.06 44.23 0.0M
2023-12-22 44.02 44.14 43.88 44.04 0.0M
2023-12-21 43.71 43.94 43.64 43.94 0.0M
2023-12-20 44.03 44.19 43.49 43.49 0.1M
2023-12-19 43.83 44.06 43.81 44.05 0.0M
2023-12-18 43.73 43.87 43.72 43.78 0.0M
2023-12-15 43.54 43.64 43.45 43.52 0.0M
2023-12-14 43.97 43.98 43.63 43.83 0.1M
2023-12-13 43.22 43.72 43.16 43.72 0.0M
2023-12-12 42.96 43.24 42.92 43.24 0.0M
2023-12-11 42.79 43.05 42.79 43.03 1.4M
2023-12-08 42.57 42.92 42.57 42.88 0.0M
2023-12-07 42.65 42.76 42.56 42.73 0.0M
2023-12-06 42.72 42.72 42.35 42.35 0.0M
2023-12-05 42.42 42.62 42.38 42.53 0.0M
2023-12-04 42.43 42.57 42.32 42.56 0.3M
2023-12-01 42.45 42.85 42.45 42.84 0.0M
2023-11-30 42.50 42.59 42.30 42.59 0.0M
2023-11-29 42.70 42.75 42.43 42.47 0.0M
2023-11-28 42.24 42.51 42.24 42.46 0.0M
2023-11-27 42.30 42.44 42.30 42.35 0.1M
2023-11-24 42.38 42.40 42.37 42.37 0.0M
2023-11-22 42.36 42.43 42.25 42.40 0.0M
2023-11-21 42.24 42.28 42.14 42.25 0.0M
2023-11-20 41.98 42.36 41.98 42.30 1.3M
2023-11-17 42.02 42.02 41.85 41.94 0.0M
2023-11-16 41.78 42.01 41.78 42.01 0.0M
2023-11-15 41.81 41.97 41.73 41.76 0.0M
2023-11-14 41.57 41.83 41.57 41.73 0.1M
2023-11-13 40.70 40.95 40.70 40.90 0.0M
2023-11-10 40.47 40.87 40.33 40.87 0.0M
2023-11-09 40.76 40.76 40.22 40.28 0.0M
2023-11-08 40.62 40.66 40.45 40.62 0.0M
2023-11-07 40.33 40.59 40.33 40.57 0.0M
2023-11-06 40.40 40.46 40.21 40.46 0.0M
2023-11-03 40.17 40.40 40.13 40.27 0.0M
2023-11-02 39.58 39.85 39.47 39.85 0.1M
2023-11-01 38.68 39.10 38.68 39.02 0.0M
2023-10-31 38.37 38.70 38.36 38.70 0.0M
2023-10-30 38.38 38.49 38.13 38.38 0.0M
2023-10-27 38.23 38.33 37.84 37.96 0.0M
2023-10-26 38.65 38.65 38.13 38.21 0.0M
2023-10-25 39.15 39.15 38.69 38.70 0.0M
2023-10-24 39.29 39.40 39.04 39.32 0.0M
2023-10-23 38.75 39.24 38.75 38.97 0.0M
2023-10-20 39.39 39.46 39.02 39.02 0.0M
2023-10-19 39.93 39.97 39.40 39.48 0.0M
2023-10-18 40.34 40.34 39.83 39.88 0.0M
2023-10-17 40.24 40.73 40.24 40.57 0.0M
2023-10-16 40.29 40.68 40.29 40.59 0.0M
2023-10-13 40.47 40.48 40.04 40.06 0.0M
2023-10-12 40.59 40.66 40.15 40.34 0.0M
2023-10-11 40.56 40.66 40.42 40.66 0.0M
2023-10-10 40.28 40.63 40.23 40.41 0.0M
2023-10-09 39.77 40.19 39.70 40.19 0.0M
2023-10-06 39.18 40.10 39.18 39.99 0.0M
2023-10-05 39.48 39.51 39.21 39.46 0.0M
2023-10-04 39.14 39.56 39.14 39.54 0.0M
2023-10-03 39.54 39.54 38.99 39.04 0.0M
2023-10-02 39.57 39.71 39.42 39.71 0.1M
2023-09-29 40.04 40.04 39.54 39.66 0.0M
2023-09-28 39.34 39.78 39.34 39.68 0.0M
2023-09-27 39.49 39.50 39.12 39.45 0.0M
2023-09-26 39.69 39.69 39.34 39.37 0.0M
2023-09-25 39.72 39.93 39.72 39.89 0.0M
2023-09-22 40.00 40.14 39.77 39.79 0.0M
2023-09-21 40.37 40.37 39.95 39.95 0.0M
2023-09-20 41.19 41.19 40.70 40.70 0.0M
2023-09-19 41.08 41.10 40.83 41.10 0.0M
2023-09-18 41.17 41.28 41.10 41.16 0.0M
2023-09-15 41.70 41.70 41.22 41.24 0.0M
2023-09-14 41.83 42.00 41.75 41.87 0.0M
2023-09-13 41.62 41.71 41.53 41.58 0.0M
2023-09-12 41.69 41.76 41.52 41.60 0.0M
2023-09-11 41.78 41.92 41.69 41.92 0.0M
2023-09-08 41.49 41.64 41.45 41.47 0.0M
2023-09-07 41.25 41.51 41.25 41.46 0.1M
2023-09-06 41.65 41.65 41.33 41.53 0.0M
2023-09-05 41.83 41.90 41.66 41.66 0.0M
2023-09-01 42.06 42.06 41.52 41.88 0.1M
2023-08-31 41.95 42.07 41.88 41.91 0.0M
2023-08-30 41.79 41.95 41.77 41.85 0.0M
2023-08-29 41.33 41.73 41.33 41.73 0.0M
2023-08-28 41.13 41.14 40.94 41.14 0.0M
2023-08-25 40.69 40.92 40.44 40.88 0.0M
2023-08-24 41.33 41.33 40.60 40.60 0.0M
2023-08-23 40.67 41.12 40.67 41.04 0.0M
2023-08-22 40.85 40.85 40.53 40.53 0.0M
2023-08-21 40.44 40.72 40.33 40.62 0.0M
2023-08-18 40.07 40.36 40.07 40.36 0.0M
2023-08-17 40.71 40.77 40.35 40.38 0.0M
2023-08-16 40.91 41.08 40.64 40.64 0.0M
2023-08-15 41.18 41.18 40.90 40.97 0.0M
2023-08-14 40.90 41.31 40.90 41.31 0.0M
2023-08-11 40.94 41.16 40.85 40.96 0.0M
2023-08-10 41.35 41.59 41.06 41.13 0.0M
2023-08-09 41.44 41.44 41.03 41.03 0.0M
2023-08-08 41.30 41.41 41.13 41.39 0.0M
2023-08-07 41.26 41.58 41.26 41.54 0.0M
2023-08-04 41.45 41.68 41.01 41.12 0.0M
2023-08-03 41.14 41.41 41.11 41.27 0.0M
2023-08-02 41.59 41.59 41.25 41.34 0.0M
2023-08-01 41.86 42.00 41.86 41.95 0.0M
2023-07-31 42.04 42.12 41.96 42.09 0.0M
2023-07-28 41.93 42.09 41.93 42.01 0.0M
2023-07-27 42.23 42.23 41.48 41.63 0.1M
2023-07-26 41.79 42.02 41.74 41.97 0.0M
2023-07-25 41.73 42.04 41.73 41.91 0.0M
2023-07-24 41.62 41.76 41.62 41.67 0.0M
2023-07-21 41.67 41.77 41.54 41.57 0.0M
2023-07-20 41.89 41.89 41.52 41.54 0.0M
2023-07-19 42.09 42.13 41.89 41.89 0.0M
2023-07-18 41.55 42.05 41.55 41.99 0.0M
2023-07-17 41.45 41.60 41.44 41.60 0.0M
2023-07-14 41.46 41.62 41.38 41.48 0.0M
2023-07-13 41.17 41.46 41.16 41.40 0.0M
2023-07-12 40.92 41.09 40.87 40.90 0.0M
2023-07-11 40.43 40.63 40.40 40.63 0.0M
2023-07-10 40.34 40.36 40.17 40.26 0.0M
2023-07-07 40.35 40.57 40.16 40.16 0.0M
2023-07-06 40.16 40.42 40.14 40.32 0.0M
2023-07-05 40.54 40.76 40.54 40.71 0.0M
2023-07-03 40.67 40.74 40.66 40.74 0.0M
2023-06-30 40.42 40.73 40.42 40.65 0.0M
2023-06-29 40.11 40.19 40.07 40.19 0.0M
2023-06-28 39.89 40.15 39.89 39.99 0.1M
2023-06-27 39.71 40.09 39.64 40.09 1.8M
2023-06-26 39.82 39.89 39.43 39.43 0.0M
2023-06-23 39.81 39.96 39.73 39.73 0.0M
2023-06-22 40.03 40.38 40.03 40.38 0.0M
2023-06-21 40.38 40.38 40.18 40.18 0.0M
2023-06-20 40.44 40.59 40.29 40.54 0.0M
2023-06-16 41.02 41.02 40.67 40.70 0.0M
2023-06-15 40.26 40.93 40.26 40.84 0.0M
2023-06-14 40.27 40.39 40.01 40.23 0.1M
2023-06-13 40.00 40.19 39.97 40.13 0.0M
2023-06-12 39.58 39.81 39.46 39.80 0.0M
2023-06-09 39.63 39.63 39.39 39.46 0.0M
2023-06-08 39.18 39.39 39.18 39.38 0.0M
2023-06-07 39.44 39.52 38.81 39.20 0.1M
2023-06-06 39.41 39.43 39.28 39.42 0.0M
2023-06-05 39.37 39.49 39.27 39.33 0.0M
2023-06-02 39.00 39.43 39.00 39.37 0.0M
2023-06-01 38.33 38.79 38.33 38.73 0.0M
2023-05-31 38.38 38.51 38.23 38.33 0.0M
2023-05-30 38.96 38.96 38.53 38.69 0.0M
2023-05-26 38.30 38.73 38.30 38.70 0.0M
2023-05-25 38.26 38.31 38.04 38.25 0.1M
2023-05-24 37.66 37.73 37.51 37.62 0.0M
2023-05-23 38.33 38.37 37.99 38.00 0.0M
2023-05-22 38.39 38.59 38.39 38.51 0.0M
2023-05-19 38.47 38.59 38.34 38.36 0.0M
2023-05-18 38.10 38.45 38.04 38.45 0.0M
2023-05-17 37.78 38.13 37.78 38.11 0.0M
2023-05-16 37.71 37.81 37.66 37.66 0.0M
2023-05-15 37.68 37.83 37.63 37.81 0.1M
2023-05-12 37.89 37.89 37.52 37.72 0.1M
2023-05-11 37.63 37.76 37.57 37.76 0.0M
2023-05-10 37.81 37.87 37.51 37.79 0.0M
2023-05-09 37.59 37.66 37.59 37.59 0.0M
2023-05-08 37.72 37.75 37.63 37.75 0.0M
2023-05-05 37.34 37.82 37.34 37.71 0.0M
2023-05-04 37.17 37.20 37.00 37.09 0.0M
2023-05-03 37.51 37.71 37.34 37.34 0.0M
2023-05-02 37.64 37.64 37.31 37.51 0.0M
2023-05-01 37.90 38.11 37.90 37.99 0.1M
2023-04-28 37.63 38.00 37.63 37.97 0.0M
2023-04-27 37.12 37.58 37.12 37.58 0.0M
2023-04-26 37.09 37.16 36.87 36.89 0.0M
2023-04-25 37.27 37.34 36.91 36.92 0.0M
2023-04-24 37.46 37.59 37.38 37.59 0.0M
2023-04-21 37.55 37.58 37.40 37.58 0.0M
2023-04-20 37.37 37.67 37.37 37.52 0.0M
2023-04-19 37.58 37.76 37.47 37.74 0.0M
2023-04-18 37.77 37.79 37.66 37.77 0.0M
2023-04-17 37.68 37.76 37.51 37.76 0.0M
2023-04-14 37.62 37.84 37.46 37.68 0.0M
2023-04-13 37.38 37.77 37.36 37.77 0.0M
2023-04-12 37.73 37.73 37.25 37.38 0.1M
2023-04-11 37.45 37.61 37.43 37.53 0.0M
2023-04-10 37.28 37.48 37.21 37.46 0.0M
2023-04-06 37.11 37.48 37.11 37.48 0.0M
2023-04-05 37.34 37.34 37.09 37.23 0.0M
2023-04-04 37.62 37.71 37.24 37.34 54.5M
2023-04-03 37.50 37.62 37.39 37.61 0.0M
2023-03-31 37.23 37.58 37.19 37.58 0.0M
2023-03-30 36.97 37.00 36.87 36.98 0.0M
2023-03-29 36.63 36.79 36.55 36.79 0.0M
2023-03-28 36.23 36.26 36.13 36.25 0.0M
2023-03-27 36.52 36.53 36.31 36.34 0.0M
2023-03-24 36.02 36.34 35.81 36.34 0.0M
2023-03-23 36.23 36.56 35.96 36.15 0.0M
2023-03-22 36.51 36.67 35.92 35.92 0.1M
2023-03-21 36.43 36.62 36.24 36.62 0.0M
2023-03-20 35.90 36.11 35.86 36.06 0.0M
2023-03-17 36.10 36.15 35.69 35.81 0.0M
2023-03-16 35.40 36.33 35.40 36.29 0.0M
2023-03-15 35.30 35.58 35.11 35.58 0.0M
2023-03-14 35.58 35.80 35.48 35.74 0.0M
2023-03-13 34.81 35.36 34.80 35.08 0.0M
2023-03-10 35.54 35.65 35.03 35.10 0.0M
2023-03-09 36.49 36.58 35.75 35.75 0.0M
2023-03-08 36.42 36.45 36.21 36.39 0.1M
2023-03-07 36.64 36.64 36.31 36.33 0.0M
2023-03-06 36.98 37.15 36.89 36.90 0.0M
2023-03-03 36.59 36.93 36.53 36.90 0.0M
2023-03-02 35.99 36.45 35.99 36.39 0.0M
2023-03-01 36.18 36.24 36.00 36.09 0.0M
2023-02-28 36.33 36.50 36.23 36.23 0.0M
2023-02-27 36.52 36.65 36.30 36.38 0.0M
2023-02-24 36.19 36.23 36.03 36.23 0.0M
2023-02-23 36.65 36.70 36.26 36.64 0.0M
2023-02-22 36.40 36.53 36.22 36.28 0.0M
2023-02-21 36.80 36.80 36.37 36.39 0.0M
2023-02-17 37.05 37.17 36.88 37.15 0.0M
2023-02-16 37.35 37.69 37.23 37.23 0.1M
2023-02-15 37.50 37.75 37.49 37.75 0.0M
2023-02-14 37.55 37.81 37.33 37.74 0.0M
2023-02-13 37.26 37.68 37.26 37.68 0.0M
2023-02-10 37.05 37.16 36.98 37.16 0.0M
2023-02-09 37.82 37.85 37.23 37.23 0.0M
2023-02-08 37.85 37.93 37.57 37.62 0.0M
2023-02-07 37.42 38.12 37.40 38.01 0.0M
2023-02-06 37.48 37.58 37.41 37.49 0.0M
2023-02-03 37.74 38.06 37.61 37.71 0.0M
2023-02-02 37.91 38.18 37.88 38.17 0.0M
2023-02-01 37.04 37.63 36.89 37.53 0.0M
2023-01-31 36.55 37.10 36.55 37.10 0.0M
2023-01-30 36.81 36.98 36.56 36.56 0.0M
2023-01-27 36.82 37.15 36.82 37.05 0.0M
2023-01-26 36.74 36.92 36.50 36.92 0.9M
2023-01-25 35.92 36.48 35.92 36.46 0.0M
2023-01-24 36.41 36.57 36.31 36.54 0.7M
2023-01-23 36.24 36.69 36.20 36.61 0.3M
2023-01-20 35.60 36.18 35.58 36.15 0.0M
2023-01-19 35.63 35.64 35.39 35.45 0.0M
2023-01-18 36.41 36.41 35.75 35.75 0.0M
2023-01-17 36.38 36.52 36.32 36.36 0.0M
2023-01-13 35.97 36.38 35.92 36.35 0.0M
2023-01-12 36.14 36.32 35.81 36.23 0.2M
2023-01-11 35.71 36.09 35.71 36.09 0.0M
2023-01-10 35.39 35.58 35.27 35.58 0.4M
2023-01-09 35.47 35.86 35.33 35.33 0.2M
2023-01-06 34.75 35.37 34.60 35.25 0.0M
2023-01-05 34.72 34.73 34.51 34.55 0.0M
2023-01-04 34.95 35.12 34.69 35.01 0.1M
2023-01-03 35.12 35.12 34.53 34.81 0.0M