Xtrackers MSCI World Value UCITS ETF 1C (XDEV)

XDEV
🏛️ ドイツ →
47.92
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
09:00 47.86 47.86 47.86 47.86 0.5K
09:05 47.85 47.85 47.85 47.85 0.0K
09:15 47.85 47.85 47.82 47.82 0.1K
09:35 47.86 47.86 47.86 47.86 0.1K
09:45 47.90 47.90 47.90 47.90 0.0K
10:00 47.85 47.85 47.85 47.85 0.0K
10:05 47.85 47.85 47.85 47.85 0.0K
10:20 47.86 47.86 47.86 47.86 0.0K
10:25 47.81 47.81 47.81 47.81 0.0K
10:35 47.81 47.81 47.81 47.81 0.2K
11:05 47.75 47.75 47.75 47.75 0.0K
11:20 47.79 47.79 47.79 47.79 0.0K
12:05 47.75 47.75 47.75 47.75 0.0K
12:30 47.77 47.77 47.77 47.77 2.0K
12:35 47.78 47.78 47.78 47.78 11.0K
12:50 47.75 47.75 47.75 47.75 0.2K
13:10 47.81 47.81 47.81 47.81 0.0K
13:15 47.82 47.82 47.82 47.82 2.8K
14:00 47.87 47.87 47.87 47.87 0.0K
14:40 47.94 47.94 47.94 47.94 0.1K
14:50 47.89 47.92 47.88 47.92 0.8K
15:10 47.81 47.87 47.81 47.87 1.0K
15:20 47.88 47.88 47.88 47.88 0.0K
15:30 47.91 47.91 47.91 47.91 0.0K
15:55 47.96 47.96 47.94 47.94 0.1K
16:00 47.92 47.92 47.92 47.92 0.9K
16:20 47.86 47.86 47.86 47.86 0.0K
16:25 47.80 47.80 47.80 47.80 0.2K
16:45 47.83 47.83 47.82 47.82 1.0K
17:00 47.85 47.85 47.85 47.85 0.1K
17:10 47.86 47.86 47.86 47.86 0.0K
17:15 47.90 47.90 47.90 47.90 0.3K
17:20 47.90 47.90 47.90 47.90 0.0K
17:35 47.92 47.92 47.92 47.92 1.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 47.86 47.96 47.75 47.92 0.0M
2025-09-25 47.68 47.73 47.49 47.65 0.0M
2025-09-24 47.51 47.76 47.42 47.72 0.0M
2025-09-23 47.50 47.82 47.49 47.77 0.0M
2025-09-22 47.51 47.51 47.33 47.48 0.0M
2025-09-19 47.58 47.73 47.48 47.48 0.0M
2025-09-18 47.29 47.76 47.19 47.67 0.0M
2025-09-17 46.95 47.10 46.89 47.10 0.0M
2025-09-16 47.25 47.31 46.90 46.90 0.0M
2025-09-15 47.41 47.42 47.28 47.29 0.0M
2025-09-12 47.35 47.43 47.25 47.30 0.0M
2025-09-11 47.12 47.51 47.11 47.51 0.0M
2025-09-10 47.01 47.09 46.87 46.93 0.0M
2025-09-09 46.78 46.89 46.69 46.89 0.0M
2025-09-08 46.92 46.95 46.58 46.83 0.0M
2025-09-05 46.86 46.88 46.48 46.59 0.0M
2025-09-04 46.37 46.68 46.37 46.65 0.0M
2025-09-03 46.33 46.42 46.11 46.11 0.0M
2025-09-02 46.59 46.59 46.11 46.15 0.0M
2025-09-01 46.58 46.62 46.48 46.62 0.1M
2025-08-29 46.67 46.71 46.43 46.44 0.0M
2025-08-28 46.95 47.01 46.67 46.72 0.0M
2025-08-27 46.85 46.85 46.71 46.77 0.0M
2025-08-26 46.66 46.73 46.58 46.73 0.0M
2025-08-25 46.98 47.00 46.84 46.95 0.0M
2025-08-22 46.76 47.20 46.75 47.09 0.1M
2025-08-21 46.67 46.68 46.46 46.68 0.0M
2025-08-20 46.78 46.78 46.47 46.62 0.1M
2025-08-19 46.58 46.90 46.57 46.84 0.0M
2025-08-18 46.43 46.58 46.30 46.58 0.0M
2025-08-15 46.75 46.75 46.30 46.40 0.0M
2025-08-14 46.23 46.30 46.13 46.30 0.0M
2025-08-13 46.03 46.15 46.00 46.12 0.0M
2025-08-12 45.75 46.05 45.69 45.99 0.0M
2025-08-11 45.64 45.79 45.51 45.64 0.0M
2025-08-08 45.05 45.46 45.05 45.46 0.0M
2025-08-07 44.72 45.08 44.69 44.89 0.0M
2025-08-06 44.85 44.90 44.63 44.71 0.0M
2025-08-05 44.71 44.83 44.54 44.54 0.0M
2025-08-04 44.22 44.50 44.22 44.50 0.0M
2025-08-01 44.77 44.77 43.79 44.03 0.0M
2025-07-31 45.22 45.30 44.91 44.97 0.0M
2025-07-30 45.06 45.30 45.03 45.20 0.0M
2025-07-29 45.04 45.17 44.96 45.02 0.0M
2025-07-28 44.90 44.98 44.68 44.81 0.0M
2025-07-25 44.66 44.74 44.60 44.62 0.0M
2025-07-24 45.12 45.15 44.88 44.91 0.0M
2025-07-23 44.71 44.97 44.66 44.95 0.0M
2025-07-22 44.04 44.19 43.98 44.10 0.0M
2025-07-21 44.11 44.19 44.06 44.17 0.0M
2025-07-18 44.16 44.16 44.00 44.00 0.0M
2025-07-17 44.06 44.17 44.00 44.17 0.0M
2025-07-16 43.86 44.13 43.60 43.61 0.0M
2025-07-15 44.25 44.33 44.05 44.09 0.0M
2025-07-14 44.14 44.17 44.05 44.15 0.0M
2025-07-11 44.53 44.53 44.15 44.19 0.0M
2025-07-10 44.34 44.81 44.34 44.81 0.0M
2025-07-09 44.23 44.57 44.23 44.41 0.0M
2025-07-08 43.94 44.36 43.94 44.30 0.0M
2025-07-07 44.09 44.27 44.02 44.06 0.0M
2025-07-04 44.27 44.27 44.01 44.11 0.0M
2025-07-03 44.30 44.54 44.22 44.54 0.0M
2025-07-02 44.21 44.27 43.98 44.10 0.0M
2025-07-01 43.88 43.99 43.60 43.98 0.0M
2025-06-30 44.02 44.04 43.88 43.90 0.0M
2025-06-27 43.91 44.06 43.81 44.06 0.0M
2025-06-26 43.58 43.61 43.45 43.59 0.0M
2025-06-25 43.80 43.81 43.43 43.47 0.0M
2025-06-24 43.73 43.79 43.64 43.72 0.0M
2025-06-23 43.35 43.55 43.26 43.29 0.0M
2025-06-20 43.49 43.70 43.43 43.60 0.0M
2025-06-19 43.69 43.69 43.40 43.40 0.0M
2025-06-18 43.68 43.81 43.56 43.81 0.0M
2025-06-17 43.71 43.73 43.50 43.65 0.0M
2025-06-16 43.71 43.94 43.65 43.87 0.0M
2025-06-13 43.50 43.75 43.40 43.63 0.0M
2025-06-12 43.90 43.92 43.59 43.84 0.0M
2025-06-11 44.41 44.42 44.18 44.18 0.0M
2025-06-10 44.24 44.30 44.12 44.27 0.0M
2025-06-09 44.10 44.26 44.00 44.21 0.0M
2025-06-06 43.84 44.20 43.81 44.13 0.0M
2025-06-05 43.76 43.90 43.45 43.79 0.0M
2025-06-04 43.95 43.99 43.71 43.81 0.0M
2025-06-03 43.53 43.84 43.39 43.84 0.0M
2025-06-02 43.54 43.55 43.20 43.46 0.0M
2025-05-30 43.79 43.95 43.65 43.71 0.0M
2025-05-29 44.04 44.24 43.61 43.62 0.0M
2025-05-28 43.91 43.92 43.73 43.79 0.0M
2025-05-27 43.75 43.96 43.69 43.96 0.0M
2025-05-26 43.55 43.74 43.55 43.63 0.0M
2025-05-23 43.73 43.75 42.90 43.28 0.0M
2025-05-22 43.74 43.74 43.52 43.70 0.0M
2025-05-21 44.14 44.14 43.88 44.06 0.0M
2025-05-20 44.07 44.33 44.00 44.30 0.0M
2025-05-19 43.87 44.03 43.66 44.03 0.0M
2025-05-16 44.02 44.13 43.82 44.13 0.1M
2025-05-15 43.49 43.88 43.44 43.88 0.0M
2025-05-14 43.80 43.89 43.50 43.58 0.0M
2025-05-13 44.02 44.08 43.90 44.08 0.0M
2025-05-12 43.79 44.16 43.79 44.05 0.0M
2025-05-09 42.94 43.05 42.80 42.92 0.0M
2025-05-08 42.51 42.80 42.51 42.80 0.1M
2025-05-07 42.24 42.33 42.13 42.27 0.0M
2025-05-06 42.34 42.37 42.07 42.30 0.1M
2025-05-05 42.24 42.47 42.21 42.45 0.0M
2025-05-02 42.18 42.31 41.99 42.25 0.0M
2025-04-30 41.84 41.85 41.20 41.74 0.0M
2025-04-29 41.70 41.86 41.53 41.85 0.0M
2025-04-28 41.44 41.79 41.44 41.56 0.0M
2025-04-25 41.40 41.40 41.09 41.29 0.0M
2025-04-24 40.90 41.21 40.55 41.10 0.1M
2025-04-23 40.80 41.38 40.80 41.06 0.0M
2025-04-22 39.70 40.17 39.63 40.15 0.0M
2025-04-17 40.03 40.11 39.73 40.03 0.0M
2025-04-16 39.86 40.20 39.65 40.20 0.0M
2025-04-15 40.00 40.43 39.95 40.34 0.0M
2025-04-14 39.30 39.81 39.30 39.73 0.0M
2025-04-11 38.96 39.01 38.00 38.51 0.0M
2025-04-10 40.67 40.75 38.96 38.96 0.1M
2025-04-09 38.01 38.20 37.09 37.49 0.0M
2025-04-08 39.03 39.90 38.83 39.51 0.1M
2025-04-07 37.02 39.49 36.99 38.46 0.1M
2025-04-04 41.06 41.10 39.10 39.49 0.2M
2025-04-03 42.31 42.55 41.45 41.68 0.0M
2025-04-02 43.67 43.72 43.37 43.57 0.0M
2025-04-01 43.79 43.88 43.43 43.81 0.0M
2025-03-31 43.47 43.62 43.18 43.59 0.0M
2025-03-28 44.38 44.39 43.80 43.82 0.0M
2025-03-27 44.68 44.71 44.50 44.57 0.0M
2025-03-26 45.00 45.00 44.73 44.82 0.0M
2025-03-25 44.74 44.94 44.66 44.87 0.0M
2025-03-24 44.56 44.84 44.51 44.76 0.0M
2025-03-21 44.52 44.57 44.25 44.48 0.0M
2025-03-20 44.87 44.96 44.41 44.58 0.1M
2025-03-19 44.54 44.79 44.52 44.79 0.0M
2025-03-18 44.37 44.56 44.34 44.42 0.0M
2025-03-17 43.94 44.34 43.90 44.34 0.0M
2025-03-14 43.48 43.96 43.48 43.92 0.0M
2025-03-13 43.41 43.73 43.28 43.58 0.0M
2025-03-12 43.39 43.89 43.03 43.38 0.0M
2025-03-11 43.90 43.92 42.95 43.09 0.1M
2025-03-10 44.57 44.57 44.10 44.24 0.0M
2025-03-07 44.30 44.41 44.01 44.25 0.0M
2025-03-06 44.46 44.55 44.20 44.44 0.1M
2025-03-05 44.43 44.60 44.10 44.10 0.0M
2025-03-04 45.15 45.15 44.18 44.24 0.0M
2025-03-03 45.81 45.90 45.57 45.73 0.0M
2025-02-28 45.21 45.48 45.10 45.36 0.0M
2025-02-27 45.59 45.75 45.50 45.67 0.0M
2025-02-26 45.44 45.60 45.34 45.53 0.0M
2025-02-25 45.32 45.44 45.10 45.22 0.0M
2025-02-24 45.23 45.35 45.00 45.24 0.0M
2025-02-21 45.45 45.60 45.36 45.41 0.0M
2025-02-20 45.56 45.63 45.32 45.34 0.0M
2025-02-19 45.70 45.70 45.33 45.63 0.0M
2025-02-18 45.42 45.59 45.33 45.52 0.0M
2025-02-17 45.24 45.42 45.19 45.40 0.0M
2025-02-14 45.09 45.18 44.97 45.11 0.0M
2025-02-13 44.94 45.13 44.82 45.05 0.0M
2025-02-12 44.74 44.85 44.61 44.66 0.1M
2025-02-11 44.74 44.90 44.62 44.90 0.0M
2025-02-10 44.74 44.82 44.67 44.81 0.0M
2025-02-07 44.62 44.75 44.52 44.52 0.0M
2025-02-06 44.51 44.79 44.51 44.70 0.0M
2025-02-05 44.11 44.32 44.05 44.32 0.0M
2025-02-04 44.03 44.13 43.84 44.13 0.0M
2025-02-03 43.96 44.16 43.73 44.16 0.1M
2025-01-31 44.45 44.56 44.40 44.46 0.0M
2025-01-30 44.17 44.39 44.17 44.29 0.1M
2025-01-29 43.96 44.10 43.88 43.99 0.0M
2025-01-28 43.87 44.04 43.76 43.77 0.0M
2025-01-27 43.51 43.73 43.37 43.61 0.0M
2025-01-24 43.80 43.80 43.58 43.66 0.0M
2025-01-23 43.63 43.80 43.58 43.77 0.0M
2025-01-22 43.63 43.67 43.49 43.58 0.0M
2025-01-21 43.50 43.70 43.50 43.68 0.0M
2025-01-20 43.57 43.70 43.43 43.70 0.0M
2025-01-17 43.25 43.61 43.25 43.57 0.0M
2025-01-16 43.29 43.30 43.08 43.15 0.0M
2025-01-15 42.70 43.25 42.68 43.25 0.1M
2025-01-14 42.70 42.71 42.51 42.53 0.0M
2025-01-13 42.38 42.56 42.26 42.51 0.0M
2025-01-10 42.54 42.76 42.48 42.55 0.0M
2025-01-09 42.65 42.83 42.62 42.83 0.0M
2025-01-08 43.06 43.16 42.66 42.84 0.0M
2025-01-07 42.86 43.20 42.81 43.15 0.0M
2025-01-06 42.83 43.23 42.77 43.19 0.0M
2025-01-03 42.78 42.83 42.65 42.83 0.0M
2025-01-02 42.72 42.96 42.56 42.96 0.0M