Xtrackers MSCI World Quality ESG UCITS ETF 1C

XWEQ
🏛️ ドイツ →
41.32
最終更新: 2025-10-03
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 32.61 32.61 32.57 32.60 0.0M
2023-12-28 32.51 32.52 32.45 32.52 0.0M
2023-12-27 32.54 32.54 32.39 32.39 0.0M
2023-12-22 32.37 32.51 32.36 32.50 0.0M
2023-12-21 32.46 32.46 32.37 32.43 0.0M
2023-12-20 32.64 32.66 32.58 32.66 0.0M
2023-12-19 32.59 32.59 32.52 32.57 0.0M
2023-12-18 32.49 32.53 32.46 32.50 0.0M
2023-12-15 32.37 32.54 32.37 32.54 0.0M
2023-12-14 32.60 32.60 32.20 32.20 0.0M
2023-12-13 32.41 32.41 32.38 32.38 0.0M
2023-12-12 32.28 32.28 32.18 32.25 0.0M
2023-12-11 32.08 32.21 32.03 32.17 0.0M
2023-12-08 31.86 32.04 31.83 32.02 0.0M
2023-12-07 31.70 31.80 31.70 31.80 0.0M
2023-12-06 31.85 31.85 31.76 31.76 0.0M
2023-12-05 31.54 31.71 31.49 31.71 0.0M
2023-12-04 31.55 31.55 31.48 31.50 0.0M
2023-12-01 31.25 31.49 31.25 31.49 0.0M
2023-11-30 30.98 31.10 30.98 31.06 0.0M
2023-11-29 30.85 30.98 30.85 30.95 0.0M
2023-11-28 30.97 30.97 30.88 30.88 0.0M
2023-11-27 31.00 31.04 31.00 31.04 0.0M
2023-11-24 31.10 31.12 31.05 31.05 0.0M
2023-11-23 31.08 31.14 31.08 31.14 0.0M
2023-11-22 30.93 31.19 30.93 31.19 0.0M
2023-11-21 30.88 30.89 30.85 30.85 0.0M
2023-11-20 30.72 30.81 30.72 30.81 0.0M
2023-11-17 30.92 30.92 30.72 30.79 0.0M
2023-11-16 30.88 30.88 30.79 30.79 0.0M
2023-11-15 30.85 30.97 30.85 30.93 0.0M
2023-11-14 30.63 30.84 30.60 30.84 0.0M
2023-11-13 30.61 30.70 30.54 30.63 0.0M
2023-11-10 30.39 30.47 30.33 30.47 0.0M
2023-11-09 30.45 30.57 30.45 30.51 0.0M
2023-11-08 30.31 30.41 30.31 30.36 0.0M
2023-11-07 30.13 30.36 30.13 30.36 0.0M
2023-11-06 30.07 30.07 30.04 30.05 0.0M
2023-11-03 30.06 30.11 30.00 30.11 0.0M
2023-11-02 29.67 30.03 29.67 30.03 0.0M
2023-11-01 29.28 29.50 29.27 29.50 0.0M
2023-10-31 29.01 29.19 29.01 29.19 0.0M
2023-10-30 29.01 29.01 29.00 29.00 0.0M
2023-10-27 29.07 29.07 28.91 28.91 0.0M
2023-10-26 29.07 29.20 29.07 29.20 0.0M
2023-10-25 29.43 29.54 29.33 29.33 0.0M
2023-10-24 29.29 29.58 29.29 29.58 0.0M
2023-10-23 29.49 29.49 29.24 29.40 0.0M
2023-10-20 29.67 29.73 29.48 29.48 0.0M
2023-10-19 30.16 30.24 29.97 29.99 0.0M
2023-10-18 30.50 30.54 30.44 30.46 0.0M
2023-10-17 30.62 30.65 30.55 30.58 0.0M
2023-10-16 30.50 30.70 30.48 30.69 0.0M
2023-10-13 30.62 30.67 30.47 30.51 0.0M
2023-10-12 30.56 30.71 30.56 30.71 0.0M
2023-10-11 30.32 30.45 30.32 30.37 0.0M
2023-10-10 30.34 30.43 30.30 30.43 0.0M
2023-10-09 30.01 30.12 30.00 30.12 0.0M
2023-10-06 29.86 29.99 29.86 29.99 0.0M
2023-10-05 29.83 29.83 29.74 29.74 0.0M
2023-10-04 29.54 29.69 29.54 29.69 0.0M
2023-10-03 30.07 30.07 29.69 29.69 0.0M
2023-10-02 29.95 30.03 29.85 30.03 0.0M
2023-09-29 29.94 29.97 29.94 29.97 0.0M
2023-09-28 29.86 29.86 29.73 29.85 0.0M
2023-09-27 29.72 29.78 29.72 29.78 0.0M
2023-09-26 29.81 29.81 29.67 29.67 0.0M
2023-09-25 29.82 29.92 29.72 29.92 0.0M
2023-09-22 29.78 29.92 29.78 29.92 0.0M
2023-09-21 30.24 30.24 29.90 29.90 0.0M
2023-09-20 30.47 30.47 30.45 30.46 0.0M
2023-09-19 30.46 30.46 30.33 30.33 0.0M
2023-09-18 30.59 30.59 30.47 30.52 0.0M
2023-09-15 31.01 31.01 30.62 30.62 0.0M
2023-09-14 30.55 30.87 30.55 30.87 0.0M
2023-09-13 30.51 30.55 30.41 30.55 0.0M
2023-09-12 30.71 30.71 30.60 30.60 0.0M
2023-09-11 30.66 30.66 30.57 30.62 0.0M
2023-09-08 30.62 30.68 30.55 30.68 0.0M
2023-09-07 30.61 30.61 30.43 30.59 0.0M
2023-09-06 30.78 30.78 30.68 30.68 0.0M
2023-09-05 30.75 30.95 30.75 30.95 0.0M
2023-09-04 30.89 30.89 30.83 30.83 0.0M
2023-09-01 30.60 30.85 30.60 30.85 0.0M
2023-08-31 30.48 30.65 30.48 30.62 0.0M
2023-08-30 30.47 30.47 30.35 30.38 0.0M
2023-08-29 30.25 30.45 30.20 30.45 0.0M
2023-08-28 30.06 30.29 30.05 30.21 0.0M
2023-08-25 29.88 29.96 29.84 29.96 0.0M
2023-08-24 30.29 30.29 29.94 29.94 0.0M
2023-08-23 29.87 30.05 29.87 30.05 0.0M
2023-08-22 29.69 29.87 29.69 29.84 0.0M
2023-08-21 29.63 29.72 29.56 29.56 0.1M
2023-08-18 29.69 29.69 29.48 29.59 0.0M
2023-08-17 29.91 29.91 29.78 29.84 0.0M
2023-08-16 29.97 30.04 29.93 30.04 0.0M
2023-08-15 30.25 30.25 29.92 30.00 0.0M
2023-08-14 30.06 30.21 30.06 30.21 0.0M
2023-08-11 30.07 30.07 30.00 30.00 0.0M
2023-08-10 30.17 30.26 30.15 30.26 0.0M
2023-08-09 30.34 30.34 30.14 30.14 0.0M
2023-08-08 30.05 30.17 30.05 30.13 0.0M
2023-08-07 29.96 29.99 29.93 29.99 0.0M
2023-08-04 30.10 30.10 30.00 30.00 0.0M
2023-08-03 30.12 30.12 30.06 30.06 0.0M
2023-08-02 30.32 30.38 30.30 30.30 0.0M
2023-08-01 30.65 30.65 30.58 30.58 0.0M
2023-07-31 30.54 30.58 30.54 30.58 0.0M
2023-07-28 30.48 30.57 30.46 30.57 0.0M
2023-07-27 30.28 30.77 30.28 30.67 0.0M
2023-07-26 30.32 30.32 30.18 30.20 0.0M
2023-07-25 30.16 30.34 30.16 30.34 0.0M
2023-07-24 29.86 30.09 29.86 30.09 0.0M
2023-07-21 29.75 29.99 29.75 29.99 0.0M
2023-07-20 29.71 29.82 29.71 29.82 0.0M
2023-07-19 29.79 29.84 29.78 29.84 0.0M
2023-07-18 29.46 29.63 29.46 29.63 0.0M
2023-07-17 29.45 29.51 29.43 29.51 0.0M