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
2022-12-30 32.90 32.95 32.83 32.84 0.0M
2022-12-29 32.74 33.08 32.70 33.04 0.0M
2022-12-28 33.11 33.14 32.86 32.86 0.0M
2022-12-27 33.22 33.22 32.96 32.99 0.0M
2022-12-23 33.04 33.10 32.90 33.03 0.0M
2022-12-22 33.31 33.32 32.86 32.92 0.0M
2022-12-21 32.91 33.29 32.85 33.26 0.0M
2022-12-20 32.68 32.92 32.62 32.86 0.0M
2022-12-19 32.86 32.95 32.72 32.72 0.0M
2022-12-16 32.95 32.95 32.65 32.76 0.0M
2022-12-15 33.61 33.64 32.90 32.94 0.0M
2022-12-14 33.86 33.91 33.75 33.89 0.0M
2022-12-13 33.74 34.33 33.72 33.99 0.0M
2022-12-12 33.60 33.60 33.41 33.57 0.0M
2022-12-09 33.68 33.80 33.53 33.79 0.0M
2022-12-08 33.54 33.63 33.46 33.53 0.0M
2022-12-07 33.66 33.72 33.41 33.51 0.0M
2022-12-06 33.88 33.88 33.59 33.60 0.0M
2022-12-05 34.02 34.05 33.83 33.83 0.1M
2022-12-02 34.14 34.22 34.00 34.12 0.0M
2022-12-01 34.63 34.63 34.25 34.33 0.1M
2022-11-30 34.29 34.29 34.00 34.22 0.0M
2022-11-29 34.14 34.25 34.02 34.10 0.0M
2022-11-28 34.22 34.22 33.92 34.08 0.0M
2022-11-25 34.27 34.38 34.24 34.36 0.0M
2022-11-24 34.19 34.39 34.16 34.32 0.0M
2022-11-23 34.15 34.22 34.14 34.19 0.0M
2022-11-22 33.88 34.20 33.87 34.13 0.0M
2022-11-21 33.79 33.82 33.70 33.73 0.0M
2022-11-18 33.42 33.71 33.42 33.64 0.0M
2022-11-17 33.42 33.43 33.09 33.23 0.0M
2022-11-16 33.70 33.70 33.33 33.35 0.0M
2022-11-15 33.64 33.86 33.56 33.82 0.0M
2022-11-14 33.69 33.85 33.62 33.74 0.0M
2022-11-11 33.73 33.86 33.51 33.53 0.1M
2022-11-10 33.05 33.73 33.05 33.72 0.0M
2022-11-09 33.35 33.35 33.18 33.18 0.0M
2022-11-08 33.28 33.50 33.28 33.50 0.0M
2022-11-07 33.08 33.33 33.08 33.25 0.0M
2022-11-04 33.09 33.30 33.05 33.05 0.0M
2022-11-03 33.08 33.14 32.82 33.00 0.0M
2022-11-02 33.53 33.53 33.30 33.32 0.0M
2022-11-01 33.28 33.40 33.23 33.34 0.0M
2022-10-31 33.07 33.11 32.91 33.07 0.0M
2022-10-28 32.39 32.88 32.35 32.87 0.1M
2022-10-27 32.41 32.73 32.32 32.67 0.1M
2022-10-26 32.42 32.63 32.31 32.58 0.0M
2022-10-25 32.46 32.46 32.24 32.45 0.0M
2022-10-24 32.15 32.38 31.92 32.23 0.0M
2022-10-21 31.68 31.93 31.47 31.93 0.1M
2022-10-20 31.68 32.02 31.65 31.89 0.0M
2022-10-19 31.77 31.90 31.73 31.73 0.0M
2022-10-18 31.83 32.06 31.64 31.64 0.1M
2022-10-17 31.71 31.93 31.60 31.78 0.0M
2022-10-14 31.85 32.04 31.56 31.56 0.0M
2022-10-13 31.13 31.64 30.89 31.54 0.1M
2022-10-12 31.22 31.37 31.12 31.28 0.0M
2022-10-11 31.27 31.45 31.16 31.43 0.0M
2022-10-10 31.44 31.74 31.44 31.51 0.0M
2022-10-07 31.95 32.06 31.63 31.63 0.0M
2022-10-06 32.14 32.18 31.90 32.03 0.1M
2022-10-05 31.95 32.01 31.80 32.01 0.1M
2022-10-04 31.77 32.07 31.77 32.06 0.0M
2022-10-03 30.83 31.48 30.71 31.41 0.0M
2022-09-30 30.95 31.30 30.95 31.16 0.0M
2022-09-29 31.70 31.70 30.97 31.06 0.0M
2022-09-28 31.46 31.75 31.34 31.73 0.0M
2022-09-27 31.93 31.96 31.73 31.73 0.0M
2022-09-26 31.73 31.94 31.62 31.81 0.2M
2022-09-23 32.47 32.47 31.86 31.89 0.1M
2022-09-22 32.43 32.72 32.30 32.50 0.1M
2022-09-21 32.60 32.84 32.56 32.80 0.0M
2022-09-20 33.01 33.01 32.49 32.55 0.0M
2022-09-19 32.62 32.86 32.52 32.72 0.2M
2022-09-16 32.82 32.87 32.65 32.65 0.0M
2022-09-15 33.23 33.23 32.98 33.03 0.0M
2022-09-14 33.24 33.32 33.07 33.10 0.0M
2022-09-13 33.85 33.99 33.33 33.37 0.0M
2022-09-12 33.42 33.88 33.42 33.84 0.0M
2022-09-09 33.26 33.60 33.23 33.57 0.0M
2022-09-08 33.07 33.26 32.80 33.24 0.0M
2022-09-07 32.87 32.94 32.78 32.88 0.0M
2022-09-06 33.26 33.41 33.16 33.19 0.0M
2022-09-05 33.37 33.45 33.17 33.31 0.0M
2022-09-02 33.21 33.50 33.11 33.45 0.0M
2022-09-01 33.08 33.12 32.83 33.12 0.0M
2022-08-31 33.76 33.76 33.25 33.31 0.0M
2022-08-30 34.04 34.16 33.54 33.62 0.0M
2022-08-29 34.00 34.00 33.70 33.87 0.0M
2022-08-26 34.92 34.92 34.24 34.24 0.0M
2022-08-25 34.70 34.78 34.58 34.71 0.0M
2022-08-24 34.60 34.65 34.44 34.55 0.0M
2022-08-23 34.60 34.72 34.52 34.59 0.0M
2022-08-22 34.83 34.83 34.51 34.66 0.0M
2022-08-19 34.93 34.93 34.71 34.74 0.0M
2022-08-18 34.70 34.98 34.70 34.98 0.0M
2022-08-17 35.21 35.21 34.62 34.63 0.1M
2022-08-16 34.96 35.10 34.94 35.02 0.0M
2022-08-15 34.87 34.87 34.71 34.86 0.0M
2022-08-12 34.51 34.70 34.46 34.70 0.0M
2022-08-11 34.33 34.46 34.17 34.37 0.0M
2022-08-10 33.87 34.16 33.87 34.13 0.0M
2022-08-09 34.03 34.08 33.86 33.86 0.0M
2022-08-08 34.25 34.31 34.07 34.19 0.0M
2022-08-05 34.07 34.07 33.85 33.98 0.0M
2022-08-04 34.20 34.34 34.01 34.01 0.0M
2022-08-03 33.99 34.27 33.96 34.27 0.0M
2022-08-02 34.04 34.18 33.92 34.13 0.1M
2022-08-01 34.24 34.24 34.00 34.13 0.1M
2022-07-29 33.92 34.10 33.92 33.98 0.0M
2022-07-28 33.84 34.05 33.75 33.96 0.0M
2022-07-27 33.69 33.78 33.60 33.73 0.0M
2022-07-26 33.51 33.67 33.46 33.61 0.0M
2022-07-25 33.38 33.51 33.26 33.51 0.0M
2022-07-22 33.45 33.63 33.37 33.37 0.1M
2022-07-21 33.52 33.53 33.29 33.45 0.0M
2022-07-20 33.62 33.62 33.38 33.57 0.0M
2022-07-19 33.10 33.44 32.85 33.44 0.0M
2022-07-18 33.31 33.47 33.19 33.27 0.0M
2022-07-15 32.72 33.05 32.65 33.05 0.0M
2022-07-14 32.97 33.01 32.47 32.49 0.0M
2022-07-13 33.29 33.30 32.88 32.94 0.0M
2022-07-12 33.20 33.41 33.03 33.41 0.0M
2022-07-11 33.14 33.38 33.14 33.28 0.0M
2022-07-08 33.20 33.42 33.18 33.41 0.1M
2022-07-07 32.76 33.18 32.72 33.16 0.1M
2022-07-06 32.46 32.58 32.32 32.41 0.1M
2022-07-05 32.46 32.59 32.02 32.04 0.0M
2022-07-04 32.49 32.53 32.34 32.48 0.0M
2022-07-01 31.98 32.45 31.97 32.30 0.0M
2022-06-30 32.33 32.36 32.17 32.32 0.0M
2022-06-29 32.75 32.82 32.60 32.70 0.0M
2022-06-28 33.06 33.39 32.96 33.00 0.0M
2022-06-27 32.86 33.00 32.68 32.80 0.0M
2022-06-24 32.22 32.73 32.22 32.68 0.0M
2022-06-23 32.09 32.44 32.03 32.11 0.0M
2022-06-22 32.22 32.38 32.04 32.30 0.0M
2022-06-21 32.49 32.55 32.39 32.49 0.0M
2022-06-20 32.01 32.30 31.93 32.30 0.0M
2022-06-17 32.19 32.39 31.94 32.03 0.1M
2022-06-16 33.03 33.05 32.06 32.19 0.0M
2022-06-15 32.94 33.25 32.74 33.16 0.0M
2022-06-14 33.12 33.21 32.80 32.88 0.0M
2022-06-13 33.38 33.39 32.93 33.06 0.1M
2022-06-10 34.27 34.27 33.70 33.70 0.0M
2022-06-09 34.69 34.84 34.49 34.55 0.0M
2022-06-08 35.11 35.11 34.72 34.86 0.0M
2022-06-07 34.92 35.02 34.80 34.98 0.0M
2022-06-06 34.98 35.16 34.94 35.04 0.0M
2022-06-03 35.07 35.07 34.66 34.73 0.0M
2022-06-02 35.10 35.12 34.80 34.91 0.1M
2022-06-01 35.29 35.33 34.99 35.00 0.1M
2022-05-31 35.11 35.26 34.94 34.95 0.0M
2022-05-30 35.40 35.43 35.18 35.21 0.1M
2022-05-27 34.87 35.24 34.78 35.22 0.0M
2022-05-26 34.53 34.89 34.53 34.85 0.1M
2022-05-25 34.33 34.55 34.25 34.42 0.2M
2022-05-24 34.03 34.17 33.82 33.83 0.0M
2022-05-23 34.30 34.47 34.04 34.46 0.1M
2022-05-20 34.23 34.41 33.95 34.01 0.1M
2022-05-19 34.29 34.29 33.82 33.97 0.1M
2022-05-18 35.08 35.11 34.62 34.62 0.0M
2022-05-17 34.76 35.00 34.69 34.92 0.0M
2022-05-16 34.51 34.62 34.37 34.59 0.0M
2022-05-13 34.31 34.67 34.22 34.61 0.0M
2022-05-12 33.55 34.05 33.50 33.93 0.0M
2022-05-11 33.74 34.15 33.58 34.04 0.0M
2022-05-10 34.00 34.10 33.70 33.70 0.1M
2022-05-09 34.41 34.42 33.81 33.81 0.1M
2022-05-06 34.71 34.76 34.22 34.39 0.0M
2022-05-05 35.31 35.31 34.64 34.68 0.1M
2022-05-04 34.80 34.85 34.52 34.52 0.0M
2022-05-03 34.52 34.80 34.38 34.80 0.0M
2022-05-02 34.30 34.36 34.08 34.19 0.0M
2022-04-29 34.86 34.91 34.61 34.67 0.1M
2022-04-28 34.50 34.81 34.43 34.56 0.0M
2022-04-27 34.10 34.41 33.96 34.26 0.0M
2022-04-26 34.53 34.53 34.07 34.07 0.0M
2022-04-25 34.10 34.28 33.97 34.05 0.1M
2022-04-22 35.00 35.11 34.57 34.57 0.0M
2022-04-21 35.11 35.36 35.10 35.30 0.0M
2022-04-20 35.12 35.33 35.04 35.27 0.0M
2022-04-19 34.88 35.03 34.69 34.98 0.0M
2022-04-14 34.63 35.04 34.61 34.96 0.0M
2022-04-13 34.61 34.71 34.55 34.64 0.0M
2022-04-12 34.34 34.69 34.29 34.67 0.0M
2022-04-11 34.73 34.73 34.50 34.70 0.0M
2022-04-08 34.67 34.84 34.62 34.78 0.1M
2022-04-07 34.35 34.57 34.23 34.25 0.1M
2022-04-06 34.68 34.68 34.20 34.35 0.0M
2022-04-05 34.93 34.93 34.69 34.79 0.1M
2022-04-04 34.82 34.95 34.70 34.93 0.2M
2022-04-01 34.66 34.89 34.63 34.63 0.1M
2022-03-31 34.88 34.98 34.75 34.75 0.1M
2022-03-30 35.18 35.18 34.97 35.02 0.0M
2022-03-29 35.14 35.21 35.01 35.08 0.1M
2022-03-28 35.15 35.23 34.91 34.91 0.0M
2022-03-25 34.94 35.10 34.88 35.07 0.0M
2022-03-24 34.85 34.95 34.71 34.82 0.0M
2022-03-23 35.00 35.00 34.73 34.73 0.1M
2022-03-22 34.75 34.94 34.75 34.91 0.1M
2022-03-21 34.50 34.70 34.46 34.56 0.1M
2022-03-18 34.23 34.35 34.14 34.35 0.0M
2022-03-17 34.26 34.26 33.83 34.03 0.0M
2022-03-16 33.96 34.13 33.81 34.08 0.1M
2022-03-15 32.91 33.50 32.74 33.50 0.1M
2022-03-14 33.42 33.58 33.21 33.21 0.0M
2022-03-11 33.38 33.65 33.15 33.34 0.0M
2022-03-10 33.40 33.40 32.86 32.92 0.0M
2022-03-09 33.08 33.31 33.05 33.29 0.1M
2022-03-08 32.82 33.20 32.71 32.82 0.2M
2022-03-07 33.28 33.61 32.95 33.36 0.1M
2022-03-04 33.95 34.00 33.59 33.59 0.0M
2022-03-03 34.45 34.45 34.00 34.03 0.0M
2022-03-02 33.60 34.30 33.60 34.19 0.0M
2022-03-01 34.29 34.32 33.71 33.71 0.1M
2022-02-28 34.22 34.24 33.86 34.24 0.1M
2022-02-25 33.79 34.38 33.58 34.38 0.0M
2022-02-24 33.57 33.76 33.26 33.37 0.1M
2022-02-23 34.49 34.61 34.26 34.26 0.1M
2022-02-22 34.00 34.61 34.00 34.40 0.1M
2022-02-21 34.86 34.88 34.38 34.44 0.0M
2022-02-18 34.98 34.98 34.68 34.68 0.0M
2022-02-17 35.21 35.21 34.80 34.93 0.0M
2022-02-16 35.10 35.23 34.98 35.05 0.0M
2022-02-15 34.78 35.14 34.78 35.10 0.1M
2022-02-14 34.85 35.03 34.68 34.87 0.1M
2022-02-11 35.07 35.37 34.96 35.18 0.1M
2022-02-10 35.34 35.45 35.19 35.21 0.1M
2022-02-09 35.06 35.35 34.97 35.27 0.0M
2022-02-08 34.71 34.94 34.68 34.83 0.0M
2022-02-07 34.52 34.66 34.38 34.60 0.0M
2022-02-04 34.68 34.72 34.17 34.30 0.0M
2022-02-03 35.15 35.19 34.71 34.71 0.1M
2022-02-02 34.96 35.05 34.85 34.95 0.0M
2022-02-01 34.77 34.87 34.60 34.85 0.1M
2022-01-31 34.76 34.76 34.43 34.54 0.3M
2022-01-28 34.55 34.56 34.01 34.33 0.1M
2022-01-27 34.24 34.98 34.24 34.83 0.1M
2022-01-26 34.34 34.84 34.34 34.65 0.1M
2022-01-25 34.14 34.38 33.83 34.08 0.1M
2022-01-24 34.64 34.71 33.70 33.70 0.1M
2022-01-21 34.99 34.99 34.48 34.79 0.1M
2022-01-20 35.31 35.46 35.15 35.46 0.1M
2022-01-19 35.48 35.74 35.34 35.38 0.1M
2022-01-18 35.91 35.99 35.70 35.74 0.1M
2022-01-17 36.03 36.13 35.85 36.12 0.1M
2022-01-14 35.73 35.83 35.64 35.78 0.1M
2022-01-13 35.69 35.93 35.66 35.93 0.3M
2022-01-12 35.85 35.85 35.61 35.70 0.1M
2022-01-11 35.53 35.69 35.39 35.52 0.1M
2022-01-10 35.42 35.52 35.13 35.20 0.1M
2022-01-07 35.35 35.38 35.16 35.26 0.1M
2022-01-06 35.23 35.40 35.15 35.28 0.1M
2022-01-05 35.29 35.64 35.29 35.64 0.1M
2022-01-04 34.92 35.27 34.92 35.23 0.0M
2022-01-03 34.51 34.77 34.42 34.65 0.0M