Xtrackers MSCI World Information Technology UCITS ETF 1C

XDWT
🏛️ ドイツ →
97.17
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 92.88 93.08 91.84 91.95 0.0M
2024-12-27 94.24 94.34 92.38 92.88 0.0M
2024-12-23 93.18 93.40 92.70 93.04 0.0M
2024-12-20 91.17 92.75 89.70 92.75 0.1M
2024-12-19 91.59 92.47 91.40 92.43 0.1M
2024-12-18 93.51 94.10 93.25 93.81 0.1M
2024-12-17 93.08 93.42 92.44 93.25 0.0M
2024-12-16 92.70 93.30 92.46 92.97 0.1M
2024-12-13 93.21 93.66 92.14 92.44 0.1M
2024-12-12 92.51 92.91 92.04 92.54 0.1M
2024-12-11 91.60 92.90 91.46 92.86 0.0M
2024-12-10 91.91 92.73 91.81 91.89 0.1M
2024-12-09 92.70 92.86 91.60 92.09 0.1M
2024-12-06 92.25 93.17 91.98 92.68 0.0M
2024-12-05 92.74 93.07 92.27 92.65 0.1M
2024-12-04 91.97 92.91 91.87 92.62 0.1M
2024-12-03 91.03 91.14 90.41 91.00 0.0M
2024-12-02 89.86 91.25 89.39 91.09 0.1M
2024-11-29 88.92 89.72 88.63 89.60 0.0M
2024-11-28 89.23 89.29 88.90 89.02 0.0M
2024-11-27 89.77 89.84 87.87 87.96 0.0M
2024-11-26 89.67 90.24 89.26 90.08 0.0M
2024-11-25 90.60 90.61 89.28 89.72 0.0M
2024-11-22 89.85 90.88 89.84 90.18 0.0M
2024-11-21 88.48 90.34 88.00 89.84 0.1M
2024-11-20 88.84 89.16 87.74 88.18 0.0M
2024-11-19 87.92 88.03 86.59 88.03 0.0M
2024-11-18 87.96 88.17 86.89 88.00 0.0M
2024-11-15 89.18 89.29 87.82 87.82 0.0M
2024-11-14 89.71 90.39 89.57 89.90 0.0M
2024-11-13 89.34 89.72 88.92 89.70 0.0M
2024-11-12 88.77 89.69 88.68 89.60 0.0M
2024-11-11 89.19 89.59 88.39 88.59 0.1M
2024-11-08 88.87 88.98 88.04 88.70 0.0M
2024-11-07 87.34 88.10 87.21 88.07 0.1M
2024-11-06 86.44 87.29 86.12 86.93 0.1M
2024-11-05 83.16 83.98 82.98 83.80 0.0M
2024-11-04 83.44 83.52 82.39 83.16 0.0M
2024-11-01 82.83 83.85 82.60 83.73 0.1M
2024-10-31 84.43 84.69 82.72 82.98 0.1M
2024-10-30 86.91 86.99 85.80 86.02 0.0M
2024-10-29 86.23 87.01 86.03 86.85 0.0M
2024-10-28 86.79 86.95 86.16 86.22 0.0M
2024-10-25 85.72 86.91 85.59 86.77 0.1M
2024-10-24 85.96 86.32 85.48 85.63 0.0M
2024-10-23 86.86 87.05 86.08 86.21 0.0M
2024-10-22 86.42 86.85 86.09 86.55 0.0M
2024-10-21 85.74 86.40 85.17 85.88 0.0M
2024-10-18 85.76 86.05 85.62 85.75 0.1M
2024-10-17 85.64 86.67 85.45 86.00 0.1M
2024-10-16 84.81 84.91 83.77 84.37 0.0M
2024-10-15 86.39 86.54 84.34 84.89 0.1M
2024-10-14 84.86 86.43 84.80 85.92 0.0M
2024-10-11 84.84 85.01 84.42 84.76 0.1M
2024-10-10 84.61 84.80 83.98 84.78 0.1M
2024-10-09 83.57 84.58 83.38 84.58 0.1M
2024-10-08 81.91 83.50 81.88 83.37 0.1M
2024-10-07 82.42 82.74 81.80 82.74 0.0M
2024-10-04 81.29 82.99 81.18 82.08 0.0M
2024-10-03 80.83 81.89 80.39 81.48 0.0M
2024-10-02 80.10 81.16 79.63 81.08 0.0M
2024-10-01 81.87 82.39 79.89 80.31 0.1M
2024-09-30 80.97 81.36 80.42 81.31 0.0M
2024-09-27 81.84 82.15 81.15 81.22 0.0M
2024-09-26 82.45 82.90 81.22 81.44 0.0M
2024-09-25 80.20 81.35 80.10 81.16 0.0M
2024-09-24 80.68 80.84 79.70 80.45 0.0M
2024-09-23 80.41 80.85 80.16 80.36 0.1M
2024-09-20 80.36 80.62 79.92 80.22 0.0M
2024-09-19 79.79 81.15 79.62 80.95 0.0M
2024-09-18 79.08 79.08 78.63 78.72 0.0M
2024-09-17 79.05 79.64 78.93 79.23 0.0M
2024-09-16 79.51 79.60 78.37 78.76 0.0M
2024-09-13 79.69 79.96 79.30 79.91 0.0M
2024-09-12 79.66 79.85 78.69 79.38 0.0M
2024-09-11 76.49 77.57 76.23 76.78 0.0M
2024-09-10 75.77 76.70 75.59 76.43 0.0M
2024-09-09 75.42 75.99 74.92 75.45 0.0M
2024-09-06 75.59 76.45 74.40 74.55 0.0M
2024-09-05 76.42 77.44 75.47 76.25 0.0M
2024-09-04 76.25 77.18 75.80 76.66 0.0M
2024-09-03 80.48 80.71 78.09 78.43 0.1M
2024-09-02 80.34 80.83 80.10 80.74 0.1M
2024-08-30 80.07 80.75 79.88 79.97 0.0M
2024-08-29 79.23 81.29 79.11 80.92 0.0M
2024-08-28 80.58 80.95 79.17 79.55 0.0M
2024-08-27 80.07 80.51 79.27 80.17 0.0M
2024-08-26 80.74 81.13 79.43 80.02 0.0M
2024-08-23 80.47 81.25 79.94 80.48 0.1M
2024-08-22 81.44 82.09 81.06 81.06 0.0M
2024-08-21 81.13 81.81 81.02 81.23 0.0M
2024-08-20 81.85 82.02 80.78 81.12 0.0M
2024-08-19 80.73 80.99 80.25 80.78 0.0M
2024-08-16 81.48 81.53 80.25 80.80 0.1M
2024-08-15 79.03 80.76 78.75 80.56 0.1M
2024-08-14 78.55 78.99 77.56 78.75 0.1M
2024-08-13 77.21 78.32 76.81 78.30 0.0M
2024-08-12 76.19 77.10 75.97 76.45 0.0M
2024-08-09 75.50 76.32 75.11 75.62 0.1M
2024-08-08 73.51 75.27 72.90 75.18 0.1M
2024-08-07 74.59 76.12 74.28 75.54 0.1M
2024-08-06 74.48 74.70 72.80 74.09 0.1M
2024-08-05 69.49 73.61 68.40 73.23 0.2M
2024-08-02 77.16 77.34 74.77 75.91 0.1M
2024-08-01 81.80 82.07 79.86 79.86 0.1M
2024-07-31 79.60 80.95 79.35 80.89 0.0M
2024-07-30 79.65 80.21 78.36 78.36 0.0M
2024-07-29 80.40 80.93 79.48 79.48 0.1M
2024-07-26 79.53 80.18 79.19 79.50 0.1M
2024-07-25 80.13 80.13 77.82 79.55 0.2M
2024-07-24 82.52 82.79 80.72 80.84 0.0M
2024-07-23 82.70 83.83 82.42 83.73 0.1M
2024-07-22 81.83 83.07 81.68 82.14 0.1M
2024-07-19 82.22 82.57 81.66 81.66 0.1M
2024-07-18 83.41 83.42 81.38 81.44 0.1M
2024-07-17 85.10 85.11 82.60 83.01 0.1M
2024-07-16 86.22 86.64 85.49 85.82 0.0M
2024-07-15 86.31 86.82 85.98 86.46 0.1M
2024-07-12 85.36 86.34 84.90 86.22 0.0M
2024-07-11 87.69 87.88 85.43 85.43 0.1M
2024-07-10 86.75 87.27 86.69 87.16 0.1M
2024-07-09 86.84 87.20 86.64 86.72 0.0M
2024-07-08 85.98 86.44 85.85 86.38 0.1M
2024-07-05 85.74 86.08 85.43 85.92 0.1M
2024-07-04 85.78 85.87 85.33 85.41 0.0M
2024-07-03 84.80 85.30 84.40 85.22 0.1M
2024-07-02 84.21 84.60 83.87 84.60 0.0M
2024-07-01 83.75 84.12 82.65 84.05 0.2M
2024-06-28 84.47 85.41 84.33 84.65 0.1M
2024-06-27 83.81 84.36 83.73 83.79 0.1M
2024-06-26 84.28 84.58 83.66 83.86 0.0M
2024-06-25 81.99 83.48 81.82 83.43 0.1M
2024-06-24 84.05 84.13 82.59 83.12 0.1M
2024-06-21 84.83 84.92 83.75 84.50 0.1M
2024-06-20 86.60 86.78 85.28 85.80 0.1M
2024-06-19 86.05 86.21 85.84 86.00 0.1M
2024-06-18 85.22 85.71 85.08 85.31 0.1M
2024-06-17 84.75 84.93 84.24 84.59 0.1M
2024-06-14 84.32 84.66 83.78 84.25 0.1M
2024-06-13 83.39 83.76 83.07 83.54 0.1M
2024-06-12 81.24 82.62 81.01 82.53 0.1M
2024-06-11 79.78 80.74 79.52 80.61 0.0M
2024-06-10 79.80 80.17 79.27 80.17 0.1M
2024-06-07 78.82 79.16 78.34 79.03 0.0M
2024-06-06 79.13 79.42 78.34 78.57 0.1M
2024-06-05 76.94 78.37 76.90 78.37 0.0M
2024-06-04 76.31 76.70 75.97 76.21 0.0M
2024-06-03 76.64 77.13 75.95 76.22 0.1M
2024-05-31 76.24 76.58 74.95 75.03 0.2M
2024-05-30 77.53 77.76 76.73 76.91 0.1M
2024-05-29 78.29 78.50 77.67 78.29 0.1M
2024-05-28 77.79 78.17 77.62 78.14 0.2M
2024-05-27 77.64 77.88 77.51 77.88 0.1M
2024-05-24 76.92 77.41 76.63 77.36 0.0M
2024-05-23 77.72 78.00 77.25 77.76 0.1M
2024-05-22 76.25 76.66 76.17 76.58 0.1M
2024-05-21 76.04 76.23 75.64 76.21 0.1M
2024-05-20 75.20 76.01 75.13 76.01 0.0M
2024-05-17 75.48 75.75 75.17 75.20 0.0M
2024-05-16 75.72 75.93 75.65 75.83 0.0M
2024-05-15 74.19 75.22 74.04 75.16 0.1M
2024-05-14 73.81 74.02 73.46 73.87 0.1M
2024-05-13 73.91 74.06 73.39 73.86 0.0M
2024-05-10 73.52 73.95 73.43 73.58 0.0M
2024-05-09 73.54 73.68 73.05 73.41 0.0M
2024-05-08 73.71 73.85 73.09 73.50 0.0M
2024-05-07 74.01 74.01 73.50 73.70 0.0M
2024-05-06 72.80 73.45 72.71 73.45 0.0M
2024-05-03 71.76 72.88 71.67 72.70 0.0M
2024-05-02 70.62 71.13 70.34 70.77 0.1M
2024-04-30 72.41 72.54 71.97 72.06 0.1M
2024-04-29 72.51 72.66 72.18 72.20 0.1M
2024-04-26 71.51 72.75 71.47 72.47 0.0M
2024-04-25 70.55 70.62 69.86 70.03 0.0M
2024-04-24 71.53 71.84 71.14 71.26 0.0M
2024-04-23 70.15 70.94 69.83 70.87 0.0M
2024-04-22 69.74 70.10 69.16 69.45 0.1M
2024-04-19 70.82 71.24 70.08 70.20 0.1M
2024-04-18 72.37 72.37 71.24 71.97 0.0M
2024-04-17 73.12 73.64 72.56 72.56 0.1M
2024-04-16 73.27 73.61 72.90 73.43 0.0M
2024-04-15 74.92 75.28 74.48 74.69 0.1M
2024-04-12 75.63 75.64 74.67 75.05 0.0M
2024-04-11 73.78 74.27 73.39 74.27 0.2M
2024-04-10 73.51 73.67 72.69 73.52 0.0M
2024-04-09 73.43 73.58 72.46 72.80 0.0M
2024-04-08 73.51 73.85 73.27 73.42 0.0M
2024-04-05 72.87 73.71 72.80 73.71 0.1M
2024-04-04 74.15 74.67 74.05 74.31 0.0M
2024-04-03 74.09 74.51 73.75 74.40 0.0M
2024-04-02 75.27 75.38 73.61 74.10 0.1M
2024-03-28 74.73 74.90 74.38 74.62 0.0M
2024-03-27 74.91 75.21 74.14 74.30 0.0M
2024-03-26 75.14 75.30 74.85 75.07 0.0M
2024-03-25 75.33 75.41 74.36 75.00 0.0M
2024-03-22 75.19 75.42 74.83 75.28 0.0M
2024-03-21 74.89 75.52 74.72 75.50 0.1M
2024-03-20 73.73 74.10 73.65 73.79 0.0M
2024-03-19 73.32 73.56 72.50 73.52 0.0M
2024-03-18 73.32 74.11 73.10 73.52 0.1M
2024-03-15 73.60 74.09 72.58 72.80 0.1M
2024-03-14 74.00 74.29 73.41 73.86 0.0M
2024-03-13 74.64 74.74 73.30 73.42 0.1M
2024-03-12 73.44 74.33 72.95 74.04 0.1M
2024-03-11 72.87 73.23 72.39 72.95 0.1M
2024-03-08 74.71 75.30 73.82 73.91 0.1M
2024-03-07 73.15 74.38 73.01 74.27 0.1M
2024-03-06 73.26 73.78 73.01 73.63 0.0M
2024-03-05 74.26 74.31 72.54 72.84 0.0M
2024-03-04 74.52 74.76 74.30 74.52 0.0M
2024-03-01 73.76 74.07 73.28 73.97 0.1M
2024-02-29 72.18 73.05 71.91 72.79 0.1M
2024-02-28 72.76 72.89 72.17 72.61 0.0M
2024-02-27 72.72 72.90 72.40 72.66 0.0M
2024-02-26 72.59 73.02 72.53 72.88 0.0M
2024-02-23 73.10 73.65 72.48 72.88 0.1M
2024-02-22 71.76 72.80 71.56 72.70 0.1M
2024-02-21 70.34 70.34 69.60 69.78 0.0M
2024-02-20 71.73 71.74 69.79 70.15 0.1M
2024-02-19 71.87 72.08 71.74 71.99 0.0M
2024-02-16 72.84 73.07 71.95 72.39 0.0M
2024-02-15 73.11 73.14 72.06 72.31 0.0M
2024-02-14 72.53 72.86 72.21 72.37 0.1M
2024-02-13 72.88 72.94 71.42 72.35 0.1M
2024-02-12 73.27 73.67 73.10 73.67 0.1M
2024-02-09 72.63 73.25 72.55 73.14 0.0M
2024-02-08 72.20 72.57 72.05 72.49 0.0M
2024-02-07 71.00 72.08 70.96 71.75 0.1M
2024-02-06 71.85 71.92 71.00 71.14 0.1M
2024-02-05 70.82 71.65 70.80 71.23 0.1M
2024-02-02 69.39 70.64 69.28 70.64 0.1M
2024-02-01 69.48 69.64 69.04 69.09 0.1M
2024-01-31 70.10 70.10 68.73 69.07 0.0M
2024-01-30 70.70 70.97 70.33 70.43 0.0M
2024-01-29 70.02 70.45 69.97 70.23 0.1M
2024-01-26 70.01 70.37 69.80 70.21 0.0M
2024-01-25 70.32 71.29 70.24 71.24 0.0M
2024-01-24 69.99 70.60 69.74 70.38 0.0M
2024-01-23 69.18 69.56 69.00 69.44 0.0M
2024-01-22 69.21 69.49 69.07 69.37 0.0M
2024-01-19 67.70 68.07 67.66 67.92 0.0M
2024-01-18 66.17 67.38 66.14 67.36 0.0M
2024-01-17 65.92 66.18 65.37 65.92 0.0M
2024-01-16 65.39 66.53 65.33 66.49 0.0M
2024-01-15 65.88 65.94 65.70 65.78 0.0M
2024-01-12 65.40 65.76 65.29 65.60 0.0M
2024-01-11 65.50 65.79 64.77 64.79 0.1M
2024-01-10 64.86 65.03 64.69 64.94 0.0M
2024-01-09 64.29 64.91 63.92 64.56 0.1M
2024-01-08 62.76 63.83 62.59 63.73 0.0M
2024-01-05 62.62 63.07 62.44 62.99 0.0M
2024-01-04 63.27 63.27 62.60 62.98 0.0M
2024-01-03 63.67 63.74 63.21 63.34 0.0M
2024-01-02 65.09 65.13 63.58 63.98 0.1M