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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 34.47 34.57 34.46 34.49 0.0M
2021-12-29 34.57 34.59 34.37 34.42 0.0M
2021-12-28 34.43 34.60 34.36 34.51 0.0M
2021-12-27 34.03 34.38 34.03 34.34 0.0M
2021-12-23 33.95 34.30 33.95 34.28 0.0M
2021-12-22 33.82 33.88 33.68 33.88 0.0M
2021-12-21 33.58 33.79 33.46 33.79 0.0M
2021-12-20 33.15 33.36 33.00 33.12 0.1M
2021-12-17 33.81 33.86 33.53 33.77 0.1M
2021-12-16 33.69 33.99 33.68 33.94 0.0M
2021-12-15 33.49 33.49 33.30 33.33 0.0M
2021-12-14 33.47 33.47 33.16 33.28 0.0M
2021-12-13 33.60 33.70 33.26 33.26 0.1M
2021-12-10 33.49 33.59 33.39 33.42 0.0M
2021-12-09 33.32 33.43 33.30 33.40 0.0M
2021-12-08 33.57 33.72 33.38 33.39 0.0M
2021-12-07 33.36 33.86 33.36 33.84 0.1M
2021-12-06 32.92 33.16 32.69 33.10 0.1M
2021-12-03 32.91 32.91 32.62 32.72 0.0M
2021-12-02 32.47 32.57 32.22 32.51 0.0M
2021-12-01 32.45 32.90 32.40 32.87 0.1M
2021-11-30 32.31 32.42 32.05 32.27 0.1M
2021-11-29 32.90 33.08 32.75 32.79 0.0M
2021-11-26 32.81 32.93 32.53 32.53 0.0M
2021-11-25 33.79 33.87 33.75 33.82 0.0M
2021-11-24 33.79 33.84 33.71 33.82 0.0M
2021-11-23 33.68 33.80 33.53 33.63 0.1M
2021-11-22 33.64 33.82 33.47 33.82 0.0M
2021-11-19 33.60 33.64 33.35 33.42 0.0M
2021-11-18 33.74 33.74 33.34 33.43 0.0M
2021-11-17 33.80 33.80 33.68 33.73 0.0M
2021-11-16 33.89 33.90 33.77 33.81 0.0M
2021-11-15 33.60 33.71 33.55 33.70 0.1M
2021-11-12 33.55 33.65 33.47 33.62 0.0M
2021-11-11 33.30 33.43 33.26 33.41 0.0M
2021-11-10 33.04 33.28 33.01 33.27 0.0M
2021-11-09 33.05 33.18 32.91 33.01 0.0M
2021-11-08 33.24 33.27 33.11 33.16 0.0M
2021-11-05 33.03 33.33 32.97 33.20 0.1M
2021-11-04 33.14 33.27 33.01 33.01 0.0M
2021-11-03 32.87 32.99 32.80 32.93 0.2M
2021-11-02 32.84 32.86 32.74 32.86 0.0M
2021-11-01 32.77 32.86 32.74 32.83 0.0M
2021-10-29 32.28 32.59 32.24 32.59 0.0M
2021-10-28 32.40 32.46 32.32 32.35 0.0M
2021-10-27 32.73 32.73 32.52 32.52 0.0M
2021-10-26 32.88 32.88 32.77 32.80 0.0M
2021-10-25 32.54 32.78 32.54 32.77 0.0M
2021-10-22 32.65 32.76 32.56 32.58 0.0M
2021-10-21 32.66 32.77 32.65 32.65 0.0M
2021-10-20 32.68 32.93 32.66 32.92 0.0M
2021-10-19 32.63 32.74 32.58 32.72 0.0M
2021-10-18 32.87 32.87 32.57 32.75 0.0M
2021-10-15 32.77 33.00 32.74 32.89 0.1M
2021-10-14 32.38 32.65 32.36 32.61 0.0M
2021-10-13 32.31 32.38 32.14 32.25 0.0M
2021-10-12 32.32 32.52 32.32 32.49 0.0M
2021-10-11 32.56 32.78 32.52 32.73 0.0M
2021-10-08 32.60 32.60 32.44 32.49 0.0M
2021-10-07 32.28 32.61 32.28 32.59 0.0M
2021-10-06 32.14 32.34 31.93 31.99 0.1M
2021-10-05 31.99 32.40 31.99 32.39 0.0M
2021-10-04 31.99 32.23 31.87 31.89 0.0M
2021-10-01 31.82 32.17 31.82 32.07 0.1M
2021-09-30 32.68 32.68 32.35 32.37 0.0M
2021-09-29 32.19 32.58 32.19 32.53 0.0M
2021-09-28 32.62 32.65 32.28 32.28 0.0M
2021-09-27 32.40 32.63 32.38 32.61 0.0M
2021-09-24 32.17 32.32 32.10 32.22 0.0M
2021-09-23 32.06 32.24 32.01 32.22 0.0M
2021-09-22 31.76 31.98 31.71 31.98 0.0M
2021-09-21 31.83 31.91 31.61 31.75 0.0M
2021-09-20 31.82 31.82 31.42 31.53 0.2M
2021-09-17 32.47 32.47 32.13 32.16 0.0M
2021-09-16 32.34 32.53 32.33 32.34 0.0M
2021-09-15 32.24 32.33 32.16 32.26 0.0M
2021-09-14 32.42 32.42 32.17 32.23 0.0M
2021-09-13 32.25 32.42 32.25 32.35 0.0M
2021-09-10 32.23 32.31 32.04 32.11 0.0M
2021-09-09 32.04 32.31 31.97 32.22 0.0M
2021-09-08 32.20 32.33 32.09 32.15 0.0M
2021-09-07 32.44 32.44 32.22 32.28 0.0M
2021-09-06 32.39 32.57 32.36 32.57 0.0M
2021-09-03 32.23 32.35 32.19 32.23 0.0M
2021-09-02 32.01 32.18 32.01 32.18 0.0M
2021-09-01 32.35 32.37 32.04 32.04 0.1M
2021-08-31 32.14 32.14 31.96 32.13 0.0M
2021-08-30 32.17 32.18 32.05 32.15 0.0M
2021-08-27 31.91 32.11 31.91 32.10 0.0M
2021-08-26 32.01 32.14 31.97 32.02 0.0M
2021-08-25 32.17 32.20 32.08 32.19 0.0M
2021-08-24 32.04 32.11 31.99 32.09 0.0M
2021-08-23 31.96 32.04 31.86 32.01 0.0M
2021-08-20 31.68 31.81 31.50 31.80 0.0M
2021-08-19 31.77 31.87 31.58 31.75 0.0M
2021-08-18 32.33 32.43 32.27 32.41 0.0M
2021-08-17 32.31 32.41 32.18 32.34 0.0M
2021-08-16 32.37 32.41 32.27 32.41 0.1M
2021-08-13 32.61 32.66 32.51 32.55 0.0M
2021-08-12 32.64 32.68 32.53 32.55 0.0M
2021-08-11 32.59 32.66 32.50 32.60 0.0M
2021-08-10 32.34 32.40 32.28 32.40 0.0M
2021-08-09 32.27 32.33 32.20 32.32 0.0M
2021-08-06 32.06 32.32 31.98 32.29 0.0M
2021-08-05 32.00 32.04 31.91 32.02 0.0M
2021-08-04 32.13 32.17 31.92 32.05 0.0M
2021-08-03 31.97 32.04 31.83 32.04 0.0M
2021-08-02 31.97 32.07 31.87 31.94 0.0M
2021-07-30 31.72 31.79 31.60 31.70 0.0M
2021-07-29 31.88 31.96 31.75 31.92 0.0M
2021-07-28 31.68 31.81 31.64 31.74 0.0M
2021-07-27 31.71 31.74 31.51 31.57 0.0M
2021-07-26 31.62 31.80 31.49 31.79 0.0M
2021-07-23 31.67 31.78 31.67 31.78 0.0M
2021-07-22 31.74 31.78 31.49 31.55 0.0M
2021-07-21 31.32 31.53 31.25 31.50 0.1M
2021-07-20 31.07 31.28 30.90 31.22 0.1M
2021-07-19 31.31 31.31 30.58 30.74 0.3M
2021-07-16 31.67 31.81 31.53 31.58 0.0M
2021-07-15 31.83 31.83 31.62 31.71 0.0M
2021-07-14 31.93 32.04 31.89 31.89 0.0M
2021-07-13 31.95 32.09 31.91 31.98 0.0M
2021-07-12 31.83 31.91 31.60 31.91 0.0M
2021-07-09 31.54 31.81 31.44 31.81 0.0M
2021-07-08 31.54 31.54 31.08 31.29 0.1M
2021-07-07 31.83 31.85 31.62 31.77 0.0M
2021-07-06 32.04 32.08 31.60 31.68 0.1M
2021-07-05 31.98 32.09 31.89 32.07 0.1M
2021-07-02 32.10 32.10 31.95 31.97 0.0M
2021-07-01 31.92 32.02 31.81 31.92 0.0M
2021-06-30 31.89 31.89 31.63 31.81 0.0M
2021-06-29 31.90 32.01 31.87 31.90 0.1M
2021-06-28 32.03 32.03 31.83 31.83 0.0M
2021-06-25 31.92 31.99 31.84 31.97 0.0M
2021-06-24 31.69 31.83 31.69 31.80 0.0M
2021-06-23 31.87 31.87 31.60 31.60 0.0M
2021-06-22 31.87 31.87 31.73 31.81 0.0M
2021-06-21 31.37 31.69 31.25 31.69 0.1M
2021-06-18 32.10 32.10 31.49 31.56 0.1M
2021-06-17 32.12 32.34 32.12 32.19 0.0M
2021-06-16 32.22 32.22 32.00 32.09 0.0M
2021-06-15 32.20 32.20 32.03 32.05 0.0M
2021-06-14 32.34 32.34 32.02 32.02 0.0M
2021-06-11 31.98 32.20 31.96 32.18 0.0M
2021-06-10 32.03 32.18 31.91 32.04 0.0M
2021-06-09 32.07 32.07 31.91 31.98 0.0M
2021-06-08 32.21 32.21 31.95 31.97 0.0M
2021-06-07 32.20 32.25 32.10 32.21 0.0M
2021-06-04 32.12 32.14 32.04 32.10 0.1M
2021-06-03 31.97 32.04 31.74 32.02 0.0M
2021-06-02 31.75 31.88 31.65 31.88 0.1M
2021-06-01 31.54 31.77 31.52 31.56 0.0M
2021-05-31 31.59 31.59 31.38 31.38 0.0M
2021-05-28 31.62 31.78 31.61 31.61 0.0M
2021-05-27 31.27 31.60 31.24 31.53 0.1M
2021-05-26 31.33 31.33 31.17 31.29 0.0M
2021-05-25 31.52 31.52 31.26 31.26 0.1M
2021-05-21 31.21 31.47 31.20 31.39 0.0M
2021-05-20 31.11 31.21 30.83 31.21 0.0M
2021-05-19 30.97 31.06 30.58 30.83 0.1M
2021-05-18 31.55 31.55 31.29 31.36 0.1M
2021-05-17 31.40 31.40 31.20 31.36 0.1M
2021-05-14 31.20 31.34 31.09 31.34 0.1M
2021-05-13 30.71 31.12 30.51 31.02 0.0M
2021-05-12 31.25 31.25 31.08 31.12 0.1M
2021-05-11 31.44 31.44 30.99 31.15 0.1M
2021-05-10 31.81 31.86 31.71 31.86 0.1M
2021-05-07 31.67 31.68 31.48 31.63 0.0M
2021-05-06 31.52 31.52 31.25 31.43 0.0M
2021-05-05 31.13 31.39 31.12 31.39 0.0M
2021-05-04 31.11 31.25 30.74 30.81 0.1M
2021-05-03 30.96 31.09 30.86 31.01 0.0M
2021-04-30 30.89 30.97 30.84 30.89 0.1M
2021-04-29 30.94 30.98 30.75 30.79 0.0M
2021-04-28 31.00 31.00 30.87 30.89 0.0M
2021-04-27 30.96 30.96 30.84 30.90 0.0M
2021-04-26 30.88 31.05 30.79 31.02 0.0M
2021-04-23 30.84 30.89 30.68 30.86 0.0M
2021-04-22 31.00 31.02 30.89 31.02 0.0M
2021-04-21 30.72 30.84 30.60 30.80 0.0M
2021-04-20 31.15 31.15 30.56 30.62 0.1M
2021-04-19 31.54 31.54 31.24 31.28 0.1M
2021-04-16 31.33 31.47 31.28 31.44 0.1M
2021-04-15 31.30 31.33 31.21 31.31 0.1M
2021-04-14 31.12 31.22 31.00 31.22 0.5M
2021-04-13 31.46 31.47 31.15 31.17 0.0M
2021-04-12 31.44 31.46 31.37 31.40 0.2M
2021-04-09 31.39 31.43 31.34 31.37 0.1M
2021-04-08 31.50 31.54 31.24 31.29 0.3M
2021-04-07 31.56 31.61 31.41 31.41 0.1M
2021-04-06 31.69 31.69 31.46 31.53 0.1M
2021-04-01 31.46 31.46 31.31 31.40 0.1M
2021-03-31 31.51 31.51 31.38 31.42 0.0M
2021-03-30 31.60 31.64 31.51 31.59 0.1M
2021-03-29 31.48 31.54 31.36 31.42 0.1M
2021-03-26 31.27 31.46 31.20 31.40 0.0M
2021-03-25 30.79 31.02 30.63 31.02 0.0M
2021-03-24 30.85 31.07 30.80 31.00 0.0M
2021-03-23 31.32 31.32 31.17 31.18 0.0M
2021-03-22 31.25 31.42 31.25 31.42 0.0M
2021-03-19 31.50 31.57 31.23 31.42 0.1M
2021-03-18 31.50 31.70 31.38 31.64 0.1M
2021-03-17 31.30 31.30 31.08 31.27 0.1M
2021-03-16 31.27 31.33 31.08 31.31 0.1M
2021-03-15 30.90 31.10 30.90 30.97 0.1M
2021-03-12 30.70 30.87 30.60 30.79 0.1M
2021-03-11 30.71 30.82 30.52 30.73 0.3M
2021-03-10 30.39 30.66 30.35 30.64 0.0M
2021-03-09 30.45 30.60 30.39 30.54 0.1M
2021-03-08 29.90 30.55 29.90 30.44 0.3M
2021-03-05 29.38 29.94 29.26 29.50 0.8M
2021-03-04 29.45 29.66 29.32 29.51 0.1M
2021-03-03 29.58 29.66 29.40 29.59 0.1M
2021-03-02 29.41 29.52 29.33 29.33 0.0M
2021-03-01 29.20 29.55 29.20 29.53 0.0M
2021-02-26 28.85 29.04 28.69 28.91 0.1M
2021-02-25 29.57 29.57 29.23 29.23 0.1M
2021-02-24 29.09 29.40 29.02 29.37 0.0M
2021-02-23 29.16 29.20 28.80 29.03 0.0M
2021-02-22 29.05 29.20 28.94 29.18 0.0M
2021-02-19 28.91 29.17 28.87 29.13 0.0M
2021-02-18 29.09 29.14 28.87 28.90 0.1M
2021-02-17 29.21 29.25 29.10 29.12 0.0M
2021-02-16 29.27 29.29 29.12 29.15 0.1M
2021-02-15 29.10 29.26 29.02 29.24 0.1M
2021-02-12 28.65 28.88 28.59 28.87 0.0M
2021-02-11 28.69 28.71 28.64 28.70 0.0M
2021-02-10 28.74 28.74 28.43 28.61 0.0M
2021-02-09 28.68 28.69 28.57 28.65 0.1M
2021-02-08 28.62 28.74 28.58 28.68 0.1M
2021-02-05 28.45 28.58 28.39 28.46 0.1M
2021-02-04 28.08 28.31 28.01 28.31 0.0M
2021-02-03 28.08 28.08 27.89 27.96 0.0M
2021-02-02 27.55 27.81 27.55 27.81 0.0M
2021-02-01 27.34 27.47 27.27 27.39 0.0M
2021-01-29 27.13 27.36 27.08 27.17 0.1M
2021-01-28 27.36 27.71 27.10 27.63 0.1M
2021-01-27 27.74 27.83 27.50 27.62 0.0M
2021-01-26 27.75 27.94 27.75 27.84 0.1M
2021-01-25 28.08 28.08 27.57 27.66 0.1M
2021-01-22 28.12 28.12 27.87 27.89 0.1M
2021-01-21 28.50 28.50 28.20 28.26 0.1M
2021-01-20 28.18 28.38 28.14 28.33 0.0M
2021-01-19 28.26 28.26 28.07 28.11 0.1M
2021-01-18 28.00 28.12 27.96 28.10 0.0M
2021-01-15 28.24 28.27 27.95 28.13 0.1M
2021-01-14 28.11 28.37 28.11 28.36 0.0M
2021-01-13 27.86 28.06 27.82 27.94 0.0M
2021-01-12 27.75 27.86 27.70 27.83 0.0M
2021-01-11 27.50 27.63 27.40 27.59 0.0M
2021-01-08 27.67 27.72 27.52 27.54 0.1M
2021-01-07 27.39 27.55 27.24 27.45 0.1M
2021-01-06 26.78 27.29 26.67 27.24 0.1M
2021-01-05 26.43 26.60 26.34 26.53 0.0M
2021-01-04 26.69 26.71 26.39 26.39 0.0M