Xtrackers MSCI World Climate Transition UCITS ETF 1C USD

XCTW
🏛️ ドイツ →
43.03
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 42.28 42.28 42.01 42.01 0.0M
2024-12-27 42.66 42.66 42.37 42.37 0.0M
2024-12-23 42.39 42.39 42.17 42.17 0.0M
2024-12-20 41.89 42.26 41.44 42.26 0.0M
2024-12-19 42.08 42.23 42.08 42.19 0.0M
2024-12-18 42.79 42.88 42.79 42.86 0.0M
2024-12-17 42.78 42.93 42.76 42.76 0.0M
2024-12-16 42.87 42.92 42.82 42.89 0.0M
2024-12-13 43.04 43.04 42.62 42.62 0.0M
2024-12-12 43.03 43.04 43.03 43.04 0.0M
2024-12-11 42.80 43.15 42.80 43.15 0.0M
2024-12-10 42.77 42.91 42.77 42.90 0.0M
2024-12-09 43.12 43.12 42.80 42.80 0.0M
2024-12-06 42.83 43.15 42.50 42.94 0.0M
2024-12-05 43.03 43.17 42.98 42.98 0.0M
2024-12-04 42.97 43.08 42.97 42.98 0.0M
2024-12-03 42.92 42.92 42.85 42.89 0.0M
2024-12-02 42.74 42.88 42.70 42.88 0.0M
2024-11-29 42.32 42.53 42.32 42.53 0.0M
2024-11-28 42.41 42.41 42.37 42.41 0.0M
2024-11-27 42.57 42.57 41.88 41.88 0.0M
2024-11-26 42.41 42.57 42.41 42.57 0.0M
2024-11-25 42.70 42.70 42.48 42.48 0.0M
2024-11-22 42.10 42.56 42.10 42.56 0.0M
2024-11-21 41.67 42.07 41.62 42.07 0.0M
2024-11-20 41.68 41.68 41.49 41.49 0.0M
2024-11-19 41.52 41.52 41.36 41.45 0.0M
2024-11-18 41.50 41.50 41.42 41.50 0.0M
2024-11-15 41.68 41.68 41.45 41.45 0.0M
2024-11-14 41.99 42.14 41.97 41.97 0.0M
2024-11-13 41.71 41.98 41.62 41.98 0.0M
2024-11-12 41.90 41.90 41.83 41.83 0.0M
2024-11-11 41.73 41.96 41.73 41.96 0.0M
2024-11-08 41.38 41.52 41.22 41.52 0.0M
2024-11-07 41.16 41.20 41.11 41.20 0.0M
2024-11-06 40.96 41.17 40.96 40.97 0.0M
2024-11-05 39.52 39.70 39.51 39.70 0.0M
2024-11-04 39.58 39.58 39.51 39.51 0.0M
2024-11-01 39.55 39.85 39.53 39.78 0.0M
2024-10-31 39.80 39.81 39.52 39.52 0.0M
2024-10-30 40.42 40.42 40.23 40.23 0.0M
2024-10-29 40.44 40.44 40.39 40.43 0.0M
2024-10-28 40.44 40.44 40.29 40.38 0.0M
2024-10-25 40.24 40.47 40.24 40.37 0.0M
2024-10-24 40.38 40.41 40.25 40.25 0.0M
2024-10-23 40.60 40.60 40.29 40.29 0.0M
2024-10-22 40.46 40.46 40.29 40.35 0.0M
2024-10-21 40.50 40.50 40.39 40.39 0.0M
2024-10-18 40.53 40.60 40.53 40.59 0.0M
2024-10-17 40.49 40.63 40.49 40.63 0.0M
2024-10-16 40.19 40.27 40.18 40.27 0.0M
2024-10-15 40.58 40.58 40.29 40.29 0.0M
2024-10-14 40.10 40.34 40.10 40.34 0.0M
2024-10-11 39.79 40.03 39.79 40.03 0.0M
2024-10-10 39.87 39.98 39.79 39.98 0.0M
2024-10-09 39.46 39.90 39.46 39.90 0.0M
2024-10-08 39.12 39.46 39.12 39.46 0.0M
2024-10-07 39.53 39.53 39.41 39.49 0.0M
2024-10-04 39.08 39.38 39.08 39.38 0.0M
2024-10-03 39.14 39.14 39.08 39.13 0.0M
2024-10-02 39.08 39.25 38.99 39.25 0.0M
2024-10-01 39.32 39.43 39.11 39.11 0.0M
2024-09-30 39.05 39.10 38.92 39.10 0.0M
2024-09-27 39.19 39.23 39.14 39.19 0.0M
2024-09-26 39.25 39.29 39.06 39.06 0.0M
2024-09-25 38.74 38.95 38.74 38.95 0.0M
2024-09-24 39.05 39.05 38.89 38.89 0.0M
2024-09-23 38.84 38.90 38.84 38.90 0.0M
2024-09-20 38.80 38.80 38.64 38.64 0.0M
2024-09-19 38.75 38.97 38.75 38.97 0.0M
2024-09-18 38.53 38.53 38.40 38.41 0.0M
2024-09-17 38.52 38.63 38.52 38.63 0.0M
2024-09-16 38.43 38.47 38.37 38.37 0.0M
2024-09-13 38.40 38.51 38.38 38.51 0.0M
2024-09-12 38.38 38.38 38.18 38.23 0.0M
2024-09-11 37.74 37.74 37.48 37.55 0.0M
2024-09-10 37.62 37.71 37.62 37.70 0.0M
2024-09-09 37.41 37.65 37.41 37.65 0.0M
2024-09-06 37.57 37.76 37.19 37.19 0.0M
2024-09-05 37.83 37.93 37.69 37.69 0.0M
2024-09-04 37.84 37.91 37.84 37.89 0.0M
2024-09-03 38.78 38.78 38.38 38.38 0.0M
2024-09-02 38.75 38.75 38.55 38.73 0.0M
2024-08-30 38.50 38.56 38.49 38.49 0.0M
2024-08-29 38.18 38.63 38.18 38.63 0.0M
2024-08-28 38.34 38.41 38.21 38.21 0.0M
2024-08-27 38.22 38.25 38.12 38.18 0.0M
2024-08-26 38.24 38.33 38.19 38.19 0.0M
2024-08-23 38.13 38.27 38.05 38.21 0.0M
2024-08-22 38.18 38.29 38.18 38.19 0.0M
2024-08-21 38.08 38.15 38.08 38.10 0.0M
2024-08-20 38.27 38.27 38.13 38.13 0.0M
2024-08-19 37.99 38.11 37.98 38.10 0.0M
2024-08-16 38.25 38.25 37.98 38.02 0.0M
2024-08-15 37.53 37.97 37.43 37.97 0.0M
2024-08-14 37.31 37.31 37.19 37.30 0.0M
2024-08-13 37.03 37.22 36.91 37.22 0.0M
2024-08-12 36.92 36.92 36.75 36.79 0.0M
2024-08-09 36.72 36.86 36.72 36.73 0.0M
2024-08-08 35.97 36.65 35.97 36.65 0.0M
2024-08-07 36.36 36.77 36.36 36.66 0.0M
2024-08-06 36.12 36.14 36.02 36.14 0.0M
2024-08-05 36.27 36.27 34.99 35.82 0.0M
2024-08-02 37.58 37.58 36.65 36.65 0.0M
2024-08-01 38.89 38.89 38.19 38.19 0.0M
2024-07-31 38.34 38.57 38.34 38.57 0.0M
2024-07-30 38.12 38.25 38.04 38.04 0.0M
2024-07-29 38.15 38.17 37.98 37.98 0.0M
2024-07-26 37.73 37.87 37.73 37.87 0.0M
2024-07-25 37.82 37.83 37.67 37.83 0.0M
2024-07-24 38.31 38.36 38.04 38.04 0.0M
2024-07-23 38.42 38.72 38.42 38.72 0.0M
2024-07-22 38.34 38.37 38.34 38.34 0.0M
2024-07-19 38.31 38.33 38.12 38.12 0.0M
2024-07-18 38.77 38.77 38.35 38.35 0.0M
2024-07-17 38.99 38.99 38.60 38.60 0.0M
2024-07-16 38.89 39.04 38.89 39.04 0.0M
2024-07-15 39.10 39.10 38.93 38.99 0.0M
2024-07-12 38.77 38.98 38.71 38.98 0.0M
2024-07-11 38.98 38.98 38.66 38.66 0.0M
2024-07-10 38.64 38.75 38.64 38.72 0.0M
2024-07-09 38.62 38.62 38.57 38.57 0.0M
2024-07-08 38.48 38.53 38.48 38.49 0.0M
2024-07-05 38.38 38.48 38.38 38.45 0.0M
2024-07-04 38.49 38.52 38.43 38.43 0.0M
2024-07-03 38.36 38.42 38.24 38.37 0.0M
2024-07-02 38.13 38.25 38.09 38.25 0.0M
2024-07-01 38.28 38.28 38.03 38.08 0.0M
2024-06-28 38.46 38.47 38.35 38.39 0.0M
2024-06-27 38.30 38.30 38.27 38.27 0.0M
2024-06-26 38.43 38.43 38.27 38.27 0.0M
2024-06-25 38.16 38.26 38.16 38.26 0.0M
2024-06-24 38.20 38.31 38.18 38.31 0.0M
2024-06-21 38.20 38.30 38.20 38.25 0.0M
2024-06-20 38.35 38.43 38.35 38.38 0.0M
2024-06-19 38.31 38.31 38.24 38.24 0.0M
2024-06-18 38.19 38.24 38.19 38.24 0.0M
2024-06-17 38.11 38.11 37.92 37.99 0.0M
2024-06-14 38.02 38.02 37.83 37.97 0.0M
2024-06-13 37.89 37.89 37.85 37.85 0.0M
2024-06-12 37.71 37.83 37.71 37.83 0.0M
2024-06-11 37.63 37.65 37.55 37.60 0.0M
2024-06-10 37.52 37.62 37.50 37.62 0.0M
2024-06-07 37.34 37.52 37.24 37.52 0.0M
2024-06-06 37.33 37.37 37.28 37.31 0.0M
2024-06-05 36.97 37.32 36.97 37.32 0.0M
2024-06-04 36.78 36.78 36.69 36.74 0.0M
2024-06-03 37.12 37.12 36.83 36.83 0.0M
2024-05-31 36.73 36.80 36.57 36.57 0.0M
2024-05-30 36.74 36.83 36.74 36.76 0.0M
2024-05-29 36.92 36.92 36.78 36.86 0.0M
2024-05-28 37.13 37.13 36.98 36.98 0.0M
2024-05-27 37.12 37.16 37.09 37.16 0.0M
2024-05-24 36.99 37.03 36.97 37.03 0.0M
2024-05-23 37.41 37.41 37.11 37.23 0.0M
2024-05-22 37.22 37.26 37.17 37.17 0.0M
2024-05-21 37.26 37.26 37.15 37.18 0.0M
2024-05-20 37.18 37.40 37.18 37.40 0.0M
2024-05-17 37.14 37.18 37.12 37.12 0.0M
2024-05-16 37.20 37.22 37.12 37.20 0.0M
2024-05-15 37.02 37.07 36.95 37.07 0.0M
2024-05-14 36.87 36.87 36.75 36.83 0.0M
2024-05-13 36.93 36.93 36.80 36.83 0.0M
2024-05-10 36.90 36.93 36.85 36.87 0.0M
2024-05-09 36.70 36.75 36.67 36.75 0.0M
2024-05-08 36.73 36.73 36.68 36.69 0.0M
2024-05-07 36.65 36.72 36.65 36.72 0.0M
2024-05-06 36.28 36.45 36.28 36.45 0.0M
2024-05-03 36.08 36.24 36.05 36.18 0.0M
2024-05-02 35.97 36.01 35.84 35.84 0.0M
2024-04-30 36.35 36.35 36.12 36.12 0.0M
2024-04-29 36.33 36.33 36.30 36.30 0.0M
2024-04-26 36.06 36.30 36.06 36.30 0.0M
2024-04-25 35.84 35.84 35.52 35.58 0.0M
2024-04-24 36.12 36.12 35.87 35.95 0.0M
2024-04-23 35.78 35.96 35.78 35.96 0.0M
2024-04-22 35.58 35.69 35.55 35.55 0.0M
2024-04-19 35.46 35.56 35.46 35.52 0.0M
2024-04-18 35.77 35.83 35.71 35.83 0.0M
2024-04-17 35.91 36.05 35.77 35.77 0.0M
2024-04-16 36.01 36.01 35.82 35.93 0.0M
2024-04-15 36.68 36.68 36.51 36.54 0.0M
2024-04-12 36.85 36.85 36.64 36.64 0.0M
2024-04-11 36.47 36.47 36.36 36.45 0.0M
2024-04-10 36.54 36.54 36.27 36.40 0.0M
2024-04-09 36.47 36.47 36.30 36.30 0.0M
2024-04-08 36.42 36.50 36.41 36.48 0.0M
2024-04-05 36.21 36.45 36.17 36.41 0.0M
2024-04-04 36.64 36.65 36.63 36.65 0.0M
2024-04-03 36.66 36.71 36.61 36.69 0.0M
2024-04-02 37.32 37.32 36.50 36.64 0.0M
2024-03-28 36.99 37.13 36.99 37.05 0.0M
2024-03-27 36.77 36.83 36.77 36.77 0.0M
2024-03-26 36.72 36.82 36.72 36.81 0.0M
2024-03-25 36.80 36.81 36.66 36.71 0.0M
2024-03-22 36.88 36.92 36.82 36.84 0.0M
2024-03-21 36.67 36.88 36.67 36.88 0.0M
2024-03-20 36.30 36.41 36.30 36.33 0.0M
2024-03-19 36.17 36.27 36.07 36.27 0.0M
2024-03-18 36.06 36.23 36.06 36.23 0.0M
2024-03-15 36.24 36.24 35.94 35.94 0.0M
2024-03-14 36.25 36.35 36.14 36.14 0.0M
2024-03-13 36.26 36.26 36.18 36.18 0.0M
2024-03-12 36.03 36.24 35.99 36.18 0.0M
2024-03-11 35.86 35.88 35.74 35.88 0.0M
2024-03-08 36.17 36.24 36.11 36.11 0.0M
2024-03-07 35.81 36.08 35.81 36.08 0.0M
2024-03-06 35.83 35.94 35.83 35.94 0.0M
2024-03-05 36.02 36.03 35.80 35.80 0.0M
2024-03-04 36.09 36.09 36.02 36.06 0.0M
2024-03-01 36.10 36.10 35.96 36.06 0.0M
2024-02-29 35.71 35.80 35.67 35.80 0.0M
2024-02-28 35.76 35.76 35.71 35.71 0.0M
2024-02-27 35.69 35.73 35.64 35.71 0.0M
2024-02-26 35.81 35.85 35.77 35.77 0.0M
2024-02-23 35.80 35.90 35.80 35.87 0.0M
2024-02-22 35.41 35.76 35.41 35.76 0.0M
2024-02-21 35.19 35.20 35.13 35.13 0.0M
2024-02-20 35.38 35.40 35.18 35.18 0.0M
2024-02-19 35.54 35.54 35.50 35.52 0.0M
2024-02-16 35.65 35.69 35.56 35.63 0.0M
2024-02-15 35.59 35.59 35.44 35.45 0.0M
2024-02-14 35.24 35.42 35.24 35.27 0.0M
2024-02-13 35.47 35.47 34.99 35.23 0.0M
2024-02-12 35.39 35.59 35.39 35.59 0.0M
2024-02-09 35.25 35.30 35.25 35.30 0.0M
2024-02-08 35.24 35.24 35.13 35.19 0.0M
2024-02-07 35.07 35.27 35.04 35.20 0.0M
2024-02-06 35.05 35.10 34.98 35.06 0.0M
2024-02-05 34.94 35.06 34.94 34.97 0.0M
2024-02-02 34.68 34.89 34.68 34.89 0.0M
2024-02-01 34.64 34.64 34.43 34.43 0.0M
2024-01-31 34.84 34.84 34.58 34.60 0.0M
2024-01-30 34.86 34.86 34.80 34.80 0.0M
2024-01-29 34.64 34.71 34.64 34.71 0.0M
2024-01-26 34.53 34.62 34.53 34.62 0.0M
2024-01-25 34.34 34.60 34.33 34.60 0.0M
2024-01-24 34.46 34.49 34.44 34.44 0.0M
2024-01-23 34.22 34.34 34.22 34.30 0.0M
2024-01-22 34.18 34.33 34.18 34.28 0.0M
2024-01-19 33.83 33.90 33.83 33.85 0.0M
2024-01-18 33.48 33.71 33.48 33.71 0.0M
2024-01-17 33.53 33.55 33.53 33.54 0.0M
2024-01-16 33.56 33.84 33.56 33.79 0.0M
2024-01-15 33.80 33.80 33.70 33.70 0.0M
2024-01-12 33.61 33.67 33.61 33.67 0.0M
2024-01-11 33.76 33.76 33.44 33.44 0.0M
2024-01-10 33.60 33.60 33.56 33.56 0.0M
2024-01-09 33.53 33.57 33.49 33.57 0.0M
2024-01-08 33.17 33.30 33.13 33.30 0.0M
2024-01-05 33.14 33.27 33.09 33.22 0.0M
2024-01-04 33.28 33.29 33.17 33.29 0.0M
2024-01-03 33.46 33.46 33.31 33.31 0.0M
2024-01-02 33.60 33.60 33.43 33.49 0.0M