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
2025-09-26 43.04 43.21 43.00 43.03 0.0M
2025-09-25 42.97 43.02 42.75 42.99 0.0M
2025-09-24 43.05 43.19 43.05 43.08 0.0M
2025-09-23 43.26 43.26 43.17 43.18 0.0M
2025-09-22 43.15 43.15 42.97 43.14 0.0M
2025-09-19 42.98 43.07 42.95 43.03 0.0M
2025-09-18 42.81 43.00 42.80 43.00 0.0M
2025-09-17 42.40 42.62 42.40 42.51 0.0M
2025-09-16 42.81 42.85 42.47 42.47 0.0M
2025-09-15 42.94 42.94 42.79 42.86 0.0M
2025-09-12 42.77 42.93 42.77 42.80 0.0M
2025-09-11 42.65 42.81 42.65 42.81 0.0M
2025-09-10 42.59 42.65 42.53 42.53 0.0M
2025-09-09 42.28 42.32 42.28 42.32 0.0M
2025-09-08 42.35 42.38 42.28 42.28 0.0M
2025-09-05 42.52 42.53 42.04 42.04 0.0M
2025-09-04 42.14 42.33 42.14 42.33 0.0M
2025-09-03 41.96 42.08 41.96 41.96 0.0M
2025-09-02 42.05 42.05 41.60 41.60 0.0M
2025-09-01 42.08 42.13 42.03 42.09 0.0M
2025-08-29 42.37 42.37 42.01 42.01 0.0M
2025-08-28 42.44 42.44 42.31 42.33 0.0M
2025-08-27 42.31 42.49 42.31 42.45 0.0M
2025-08-26 42.15 42.19 42.12 42.12 0.0M
2025-08-25 42.24 42.24 42.18 42.22 0.0M
2025-08-22 41.97 42.29 41.97 42.28 0.0M
2025-08-21 42.04 42.04 41.88 42.03 0.0M
2025-08-20 42.03 42.10 41.75 41.87 0.0M
2025-08-19 42.09 42.16 42.09 42.13 0.0M
2025-08-18 42.16 42.17 42.01 42.12 0.0M
2025-08-15 42.44 42.44 42.03 42.03 0.0M
2025-08-14 42.08 42.18 42.08 42.18 0.0M
2025-08-13 41.98 42.06 41.95 41.97 0.0M
2025-08-12 41.92 41.92 41.77 41.86 0.0M
2025-08-11 41.82 41.91 41.81 41.91 0.0M
2025-08-08 41.56 41.65 41.50 41.64 0.0M
2025-08-07 41.49 41.70 41.49 41.49 0.0M
2025-08-06 41.56 41.56 40.97 40.97 0.0M
2025-08-05 41.71 41.78 41.34 41.34 0.0M
2025-08-04 40.97 41.45 40.97 41.45 0.0M
2025-08-01 41.89 41.89 40.94 40.94 0.0M
2025-07-31 42.48 42.48 42.25 42.25 0.0M
2025-07-30 41.93 42.14 41.93 42.14 0.0M
2025-07-29 42.08 42.11 41.95 41.95 0.0M
2025-07-28 41.74 41.86 41.74 41.79 0.0M
2025-07-25 41.34 41.43 41.34 41.43 0.0M
2025-07-24 41.34 41.37 41.34 41.34 0.0M
2025-07-23 41.23 41.23 41.20 41.21 0.0M
2025-07-22 41.07 41.15 40.90 40.90 0.0M
2025-07-21 41.13 41.19 41.09 41.09 0.0M
2025-07-18 41.31 41.31 41.08 41.08 0.0M
2025-07-17 41.13 41.24 41.08 41.24 0.0M
2025-07-16 40.72 40.83 40.44 40.44 0.0M
2025-07-15 41.08 41.10 41.00 41.00 0.0M
2025-07-14 40.63 40.80 40.63 40.80 0.0M
2025-07-11 40.89 40.89 40.68 40.71 0.0M
2025-07-10 40.70 41.00 40.70 41.00 0.0M
2025-07-09 40.55 40.74 40.55 40.74 0.0M
2025-07-08 40.53 40.69 40.53 40.57 0.0M
2025-07-07 40.66 40.72 40.59 40.59 0.0M
2025-07-04 40.58 40.58 40.44 40.49 0.0M
2025-07-03 40.45 40.78 40.42 40.78 0.0M
2025-07-02 40.44 40.44 40.37 40.37 0.0M
2025-07-01 40.41 40.41 40.17 40.29 0.0M
2025-06-30 40.45 40.45 40.31 40.31 0.0M
2025-06-27 40.27 40.40 40.27 40.40 0.0M
2025-06-26 40.05 40.09 40.05 40.09 0.0M
2025-06-25 40.16 40.21 40.07 40.07 0.0M
2025-06-24 40.20 40.20 40.04 40.11 0.0M
2025-06-23 39.75 39.87 39.70 39.70 0.0M
2025-06-20 39.76 39.79 39.63 39.76 0.0M
2025-06-19 39.89 39.89 39.69 39.69 0.0M
2025-06-18 40.06 40.06 39.92 40.01 0.0M
2025-06-17 39.95 40.06 39.85 40.00 0.0M
2025-06-16 39.98 40.12 39.86 40.12 0.0M
2025-06-13 39.72 40.07 39.72 39.98 0.0M
2025-06-12 40.20 40.20 39.87 40.12 0.0M
2025-06-11 40.61 40.61 40.47 40.51 0.0M
2025-06-10 40.56 40.56 40.47 40.49 0.0M
2025-06-09 40.54 40.57 40.47 40.47 0.0M
2025-06-06 40.28 40.57 40.27 40.50 0.0M
2025-06-05 40.33 40.36 39.96 40.36 0.0M
2025-06-04 40.37 40.43 40.27 40.32 0.0M
2025-06-03 39.97 40.28 39.97 40.28 0.0M
2025-06-02 39.86 39.86 39.68 39.83 0.0M
2025-05-30 40.07 40.20 39.99 39.99 0.0M
2025-05-29 40.68 40.76 40.00 40.00 0.0M
2025-05-28 40.16 40.28 40.04 40.28 0.0M
2025-05-27 39.88 40.16 39.88 40.16 0.0M
2025-05-26 39.75 39.84 39.75 39.82 0.0M
2025-05-23 39.92 39.92 39.44 39.44 0.0M
2025-05-22 39.87 39.95 39.83 39.92 0.0M
2025-05-21 40.14 40.22 40.00 40.22 0.0M
2025-05-20 40.47 40.67 40.47 40.53 0.0M
2025-05-19 40.30 40.47 40.09 40.47 0.0M
2025-05-16 40.49 40.68 40.49 40.68 0.0M
2025-05-15 40.18 40.39 40.13 40.39 0.0M
2025-05-14 40.30 40.30 40.20 40.25 0.0M
2025-05-13 40.16 40.40 40.16 40.39 0.0M
2025-05-12 39.81 40.36 39.81 40.12 0.0M
2025-05-09 38.93 39.01 38.85 38.85 0.0M
2025-05-08 38.83 38.98 38.83 38.88 0.0M
2025-05-07 38.43 38.47 38.28 38.28 0.0M
2025-05-06 38.53 38.53 38.37 38.48 0.0M
2025-05-05 38.56 38.73 38.49 38.73 0.0M
2025-05-02 38.57 38.63 38.27 38.63 0.0M
2025-04-30 37.73 37.79 37.66 37.66 0.0M
2025-04-29 37.57 37.63 37.53 37.53 0.0M
2025-04-28 37.57 37.75 37.35 37.35 0.0M
2025-04-25 37.58 37.58 37.28 37.28 0.0M
2025-04-24 36.60 37.12 36.60 37.12 0.0M
2025-04-23 36.66 37.26 36.57 36.80 0.0M
2025-04-22 35.30 35.76 35.30 35.76 0.0M
2025-04-17 36.22 36.22 35.97 36.06 0.0M
2025-04-16 36.15 36.41 36.10 36.41 0.0M
2025-04-15 36.77 37.06 36.73 36.93 0.0M
2025-04-14 36.14 36.93 36.14 36.53 0.0M
2025-04-11 35.94 35.94 35.51 35.53 0.0M
2025-04-10 37.09 37.09 35.86 35.86 0.0M
2025-04-09 34.58 34.96 33.78 34.51 0.0M
2025-04-08 35.76 36.07 35.76 36.07 0.0M
2025-04-07 36.09 36.09 34.22 35.11 0.0M
2025-04-04 37.30 37.30 36.03 36.07 0.0M
2025-04-03 38.29 38.29 37.74 37.74 0.0M
2025-04-02 39.67 39.67 39.47 39.67 0.0M
2025-04-01 39.62 39.69 39.29 39.69 0.0M
2025-03-31 39.06 39.20 38.94 39.20 0.0M
2025-03-28 40.06 40.22 39.47 39.47 0.0M
2025-03-27 40.40 40.40 40.31 40.31 0.0M
2025-03-26 40.81 40.81 40.45 40.45 0.0M
2025-03-25 40.65 40.77 40.65 40.71 0.0M
2025-03-24 40.39 40.70 40.23 40.62 0.0M
2025-03-21 39.99 39.99 39.63 39.91 0.1M
2025-03-20 40.15 40.20 39.94 40.07 0.0M
2025-03-19 39.58 39.92 39.58 39.92 0.0M
2025-03-18 39.74 39.80 39.50 39.55 0.0M
2025-03-17 39.59 39.77 39.51 39.69 0.0M
2025-03-14 39.24 39.57 39.22 39.55 0.0M
2025-03-13 39.24 39.33 39.13 39.13 0.0M
2025-03-12 39.33 39.44 39.15 39.42 0.0M
2025-03-11 39.58 39.58 39.06 39.06 0.0M
2025-03-10 40.47 40.47 39.88 39.88 0.0M
2025-03-07 40.66 40.66 40.16 40.16 0.0M
2025-03-06 41.14 41.14 40.86 40.86 0.0M
2025-03-05 41.45 41.51 40.83 40.83 0.0M
2025-03-04 42.27 42.27 41.45 41.45 0.0M
2025-03-03 43.30 43.30 42.82 42.82 0.0M
2025-02-28 42.61 42.74 42.61 42.74 0.0M
2025-02-27 43.05 43.17 43.05 43.17 0.0M
2025-02-26 42.97 43.10 42.97 43.10 0.0M
2025-02-25 42.99 42.99 42.54 42.54 0.0M
2025-02-24 43.36 43.43 43.11 43.21 0.0M
2025-02-21 43.70 43.86 43.70 43.76 0.0M
2025-02-20 43.99 43.99 43.63 43.63 0.0M
2025-02-19 44.05 44.05 44.04 44.04 0.0M
2025-02-18 43.99 44.04 43.90 43.90 0.0M
2025-02-17 44.03 44.03 43.83 43.84 0.0M
2025-02-14 43.87 43.87 43.69 43.69 0.0M
2025-02-13 43.57 43.85 43.57 43.78 0.0M
2025-02-12 43.74 43.88 43.53 43.53 0.0M
2025-02-11 43.85 43.86 43.81 43.86 0.0M
2025-02-10 43.83 44.02 43.83 44.02 0.0M
2025-02-07 43.85 43.85 43.70 43.70 0.0M
2025-02-06 43.72 43.82 43.72 43.82 0.0M
2025-02-05 43.18 43.30 43.16 43.30 0.0M
2025-02-04 43.32 43.45 43.32 43.45 0.0M
2025-02-03 43.53 43.53 43.25 43.48 0.0M
2025-01-31 43.74 43.96 43.74 43.88 0.0M
2025-01-30 43.41 43.59 43.41 43.47 0.0M
2025-01-29 43.45 43.51 43.28 43.28 0.0M
2025-01-28 42.98 43.18 42.88 43.12 0.0M
2025-01-27 42.40 42.74 42.35 42.56 0.0M
2025-01-24 43.37 43.37 43.26 43.26 0.0M
2025-01-23 43.43 43.43 43.35 43.43 0.0M
2025-01-22 43.26 43.41 43.26 43.41 0.0M
2025-01-21 42.98 43.12 42.98 43.09 0.0M
2025-01-20 43.27 43.27 43.01 43.01 0.0M
2025-01-17 42.92 43.28 42.92 43.28 0.0M
2025-01-16 42.99 43.05 42.93 43.05 0.0M
2025-01-15 42.14 42.80 42.14 42.71 0.0M
2025-01-14 42.34 42.34 42.04 42.04 0.0M
2025-01-13 42.00 42.09 41.98 42.06 0.0M
2025-01-10 42.53 42.55 42.19 42.19 0.0M
2025-01-09 42.48 42.61 42.48 42.61 0.0M
2025-01-08 42.55 42.65 42.55 42.65 0.0M
2025-01-07 42.66 42.66 42.61 42.61 0.0M
2025-01-06 42.57 42.89 42.57 42.89 0.0M
2025-01-03 42.47 42.67 42.41 42.67 0.0M
2025-01-02 42.46 42.66 42.39 42.66 0.0M