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
2024-12-30 42.45 42.58 42.22 42.40 0.0M
2024-12-27 42.39 42.64 42.39 42.56 0.0M
2024-12-23 41.99 42.07 41.84 41.99 0.0M
2024-12-20 41.62 42.00 41.30 42.00 0.0M
2024-12-19 41.87 42.02 41.78 41.83 0.0M
2024-12-18 42.52 42.60 42.43 42.57 0.0M
2024-12-17 42.40 42.48 42.30 42.44 0.0M
2024-12-16 42.81 42.95 42.58 42.73 0.1M
2024-12-13 43.09 43.17 42.80 42.92 0.0M
2024-12-12 43.16 43.21 43.04 43.15 0.0M
2024-12-11 43.17 43.48 43.13 43.19 0.0M
2024-12-10 43.20 43.34 43.12 43.26 0.0M
2024-12-09 43.40 43.43 43.23 43.39 0.0M
2024-12-06 43.21 43.35 43.13 43.27 0.0M
2024-12-05 43.23 43.45 43.23 43.25 0.1M
2024-12-04 43.42 43.49 43.19 43.20 0.0M
2024-12-03 43.53 43.66 43.45 43.50 0.0M
2024-12-02 43.21 43.57 43.19 43.57 0.0M
2024-11-29 42.91 43.13 42.86 43.13 0.0M
2024-11-28 42.95 42.95 42.78 42.93 0.0M
2024-11-27 42.83 42.84 42.62 42.64 0.0M
2024-11-26 43.02 43.17 42.90 42.99 0.1M
2024-11-25 43.34 43.41 43.08 43.41 0.0M
2024-11-22 42.83 43.26 42.81 43.26 0.0M
2024-11-21 42.27 42.75 42.21 42.75 0.0M
2024-11-20 42.41 42.45 42.16 42.28 0.0M
2024-11-19 42.60 42.60 42.04 42.37 0.0M
2024-11-18 42.40 42.58 42.29 42.58 0.0M
2024-11-15 42.36 42.58 42.20 42.44 0.1M
2024-11-14 42.46 42.71 42.46 42.57 0.0M
2024-11-13 42.29 42.43 42.16 42.43 0.0M
2024-11-12 42.78 42.78 42.31 42.36 0.0M
2024-11-11 42.57 43.03 42.57 42.98 0.0M
2024-11-08 42.53 42.53 42.25 42.46 0.0M
2024-11-07 42.74 42.75 42.51 42.51 0.0M
2024-11-06 42.44 42.78 42.23 42.36 0.0M
2024-11-05 41.44 41.80 41.34 41.67 0.0M
2024-11-04 41.47 41.60 41.37 41.40 0.0M
2024-11-01 41.27 41.69 41.26 41.63 0.0M
2024-10-31 41.30 41.38 41.07 41.21 0.0M
2024-10-30 41.77 41.77 41.48 41.59 0.0M
2024-10-29 42.07 42.09 41.87 41.93 0.0M
2024-10-28 41.90 41.94 41.63 41.90 0.0M
2024-10-25 41.73 41.93 41.63 41.80 0.0M
2024-10-24 41.92 41.95 41.71 41.71 0.0M
2024-10-23 41.95 42.04 41.72 41.79 0.0M
2024-10-22 41.93 41.93 41.69 41.88 0.0M
2024-10-21 42.34 42.37 42.01 42.01 0.0M
2024-10-18 42.38 42.53 42.31 42.31 0.0M
2024-10-17 42.37 42.57 42.37 42.44 0.0M
2024-10-16 42.08 42.27 41.95 42.20 0.0M
2024-10-15 42.27 42.27 42.02 42.20 0.0M
2024-10-14 42.01 42.16 41.94 42.11 0.0M
2024-10-11 41.72 42.05 41.67 42.01 0.0M
2024-10-10 42.00 42.00 41.81 41.89 0.0M
2024-10-09 41.57 41.95 41.49 41.95 0.0M
2024-10-08 41.53 41.67 41.47 41.67 0.0M
2024-10-07 41.90 41.90 41.67 41.86 0.0M
2024-10-04 41.42 41.90 41.42 41.76 0.0M
2024-10-03 41.51 41.51 41.16 41.42 0.0M
2024-10-02 41.55 41.67 41.37 41.67 0.0M
2024-10-01 41.71 41.82 41.36 41.61 0.1M
2024-09-30 41.65 41.69 41.34 41.43 0.0M
2024-09-27 41.57 41.77 41.52 41.73 0.0M
2024-09-26 41.44 41.70 41.44 41.51 0.0M
2024-09-25 41.15 41.26 41.11 41.19 0.0M
2024-09-24 41.41 41.41 41.23 41.31 0.1M
2024-09-23 41.15 41.25 41.04 41.17 0.0M
2024-09-20 41.13 41.13 40.89 40.97 0.0M
2024-09-19 41.11 41.35 41.04 41.24 0.0M
2024-09-18 40.82 40.82 40.70 40.76 0.0M
2024-09-17 40.80 41.00 40.80 40.96 0.0M
2024-09-16 40.60 40.76 40.57 40.69 0.0M
2024-09-13 40.43 40.69 40.39 40.62 0.0M
2024-09-12 40.47 40.48 40.14 40.35 0.0M
2024-09-11 40.04 40.22 39.70 39.89 0.0M
2024-09-10 40.23 40.35 39.99 40.05 0.0M
2024-09-09 40.20 40.44 40.20 40.43 0.0M
2024-09-06 40.34 40.48 39.85 39.89 0.0M
2024-09-05 40.53 40.74 40.53 40.66 0.0M
2024-09-04 40.60 40.80 40.57 40.71 0.1M
2024-09-03 41.55 41.55 40.99 41.09 0.0M
2024-09-02 41.40 41.41 41.26 41.30 0.0M
2024-08-30 41.25 41.34 41.24 41.25 0.0M
2024-08-29 40.86 41.17 40.86 41.15 0.0M
2024-08-28 40.81 40.95 40.79 40.79 0.0M
2024-08-27 40.75 40.84 40.70 40.71 0.0M
2024-08-26 40.60 40.78 40.57 40.62 0.0M
2024-08-23 40.44 40.72 40.43 40.72 0.0M
2024-08-22 40.38 40.48 40.36 40.38 0.0M
2024-08-21 40.25 40.39 40.23 40.33 0.0M
2024-08-20 40.49 40.49 40.17 40.19 0.0M
2024-08-19 40.23 40.47 40.22 40.47 0.0M
2024-08-16 40.23 40.25 40.00 40.17 0.0M
2024-08-15 39.57 40.18 39.55 40.10 0.0M
2024-08-14 39.43 39.43 39.17 39.32 0.0M
2024-08-13 39.09 39.28 38.99 39.27 0.0M
2024-08-12 39.09 39.15 38.91 38.97 0.0M
2024-08-09 39.01 39.23 38.79 38.89 0.1M
2024-08-08 38.42 39.02 38.26 39.02 0.0M
2024-08-07 38.66 39.12 38.60 38.99 0.0M
2024-08-06 38.36 38.43 37.93 38.24 0.0M
2024-08-05 38.05 38.40 37.22 38.08 0.1M
2024-08-02 40.16 40.16 39.00 39.09 0.0M
2024-08-01 41.68 41.68 40.97 40.99 0.0M
2024-07-31 41.96 42.04 41.75 41.93 0.0M
2024-07-30 41.55 41.75 41.50 41.58 0.0M
2024-07-29 41.73 41.80 41.43 41.43 0.0M
2024-07-26 41.10 41.38 41.08 41.37 0.0M
2024-07-25 41.09 41.17 40.81 41.16 0.0M
2024-07-24 41.37 41.47 41.26 41.33 0.0M
2024-07-23 41.62 41.84 41.54 41.60 0.0M
2024-07-22 41.52 41.70 41.50 41.57 0.0M
2024-07-19 41.74 41.76 41.40 41.40 0.0M
2024-07-18 42.01 42.26 41.96 42.07 0.0M
2024-07-17 41.88 42.04 41.68 41.90 0.0M
2024-07-16 41.57 41.88 41.52 41.83 0.0M
2024-07-15 41.62 41.70 41.50 41.58 0.0M
2024-07-12 41.50 41.68 41.39 41.66 0.0M
2024-07-11 41.39 41.47 41.25 41.43 0.0M
2024-07-10 41.01 41.27 40.97 41.26 0.0M
2024-07-09 41.09 41.10 40.87 40.91 0.0M
2024-07-08 40.87 41.12 40.84 41.00 0.0M
2024-07-05 41.11 41.11 40.88 40.94 0.0M
2024-07-04 41.13 41.23 41.13 41.15 0.0M
2024-07-03 40.92 41.06 40.92 40.95 0.0M
2024-07-02 40.79 40.83 40.70 40.78 0.0M
2024-07-01 40.93 40.97 40.80 40.82 0.0M
2024-06-28 40.72 40.92 40.70 40.80 0.0M
2024-06-27 40.70 40.70 40.50 40.52 0.0M
2024-06-26 40.91 41.00 40.64 40.64 0.0M
2024-06-25 40.98 41.02 40.83 40.86 0.0M
2024-06-24 40.67 40.93 40.64 40.89 0.0M
2024-06-21 40.62 40.67 40.48 40.53 0.0M
2024-06-20 40.51 40.69 40.51 40.69 0.0M
2024-06-19 40.58 40.58 40.42 40.45 0.0M
2024-06-18 40.45 40.57 40.37 40.53 0.0M
2024-06-17 40.34 40.37 40.12 40.25 0.0M
2024-06-14 40.60 40.63 40.24 40.35 0.0M
2024-06-13 40.63 40.63 40.29 40.41 0.0M
2024-06-12 40.82 41.07 40.82 40.87 0.0M
2024-06-11 41.12 41.12 40.80 40.82 0.0M
2024-06-10 41.01 41.18 40.97 41.18 0.0M
2024-06-07 41.02 41.10 40.84 41.09 0.0M
2024-06-06 40.96 41.05 40.90 41.05 0.0M
2024-06-05 40.96 41.03 40.85 40.96 0.0M
2024-06-04 41.03 41.03 40.83 40.84 0.0M
2024-06-03 41.40 41.40 41.11 41.12 0.0M
2024-05-31 40.91 40.98 40.83 40.88 0.0M
2024-05-30 40.65 40.82 40.65 40.82 0.0M
2024-05-29 40.86 40.86 40.56 40.61 0.0M
2024-05-28 41.17 41.26 41.08 41.12 0.0M
2024-05-27 41.06 41.20 41.06 41.18 0.0M
2024-05-24 40.82 41.06 40.80 41.00 0.0M
2024-05-23 41.25 41.30 40.90 40.96 0.0M
2024-05-22 41.03 41.14 40.99 41.10 0.0M
2024-05-21 41.15 41.28 41.10 41.28 0.0M
2024-05-20 41.32 41.35 41.23 41.33 0.0M
2024-05-17 41.16 41.22 41.10 41.13 0.0M
2024-05-16 41.30 41.30 41.11 41.12 0.0M
2024-05-15 41.17 41.35 41.12 41.22 0.0M
2024-05-14 41.00 41.11 40.97 41.07 0.0M
2024-05-13 40.87 41.00 40.84 40.97 0.0M
2024-05-10 40.80 40.98 40.80 40.88 0.0M
2024-05-09 40.63 40.72 40.57 40.68 0.0M
2024-05-08 40.58 40.63 40.39 40.61 0.0M
2024-05-07 40.68 40.76 40.64 40.72 0.0M
2024-05-06 40.50 40.64 40.47 40.60 0.0M
2024-05-03 40.36 40.48 40.28 40.33 0.0M
2024-05-02 40.26 40.41 40.20 40.26 0.0M
2024-04-30 40.72 40.74 40.35 40.35 0.0M
2024-04-29 40.54 40.67 40.45 40.54 0.0M
2024-04-26 40.18 40.40 40.09 40.33 0.0M
2024-04-25 40.38 40.41 39.95 40.04 0.0M
2024-04-24 40.67 40.72 40.53 40.53 0.0M
2024-04-23 40.46 40.56 40.35 40.53 0.0M
2024-04-22 40.20 40.43 40.10 40.27 0.0M
2024-04-19 39.74 40.03 39.66 40.00 0.0M
2024-04-18 39.97 40.13 39.86 40.06 0.0M
2024-04-17 40.01 40.20 39.94 39.94 0.0M
2024-04-16 40.29 40.34 40.04 40.13 0.0M
2024-04-15 40.95 41.15 40.83 40.87 0.0M
2024-04-12 41.12 41.19 40.80 40.86 0.0M
2024-04-11 40.97 41.02 40.65 40.77 0.0M
2024-04-10 41.17 41.20 40.83 40.88 0.0M
2024-04-09 40.98 41.07 40.84 40.87 0.0M
2024-04-08 40.90 41.10 40.90 41.07 0.0M
2024-04-05 40.80 40.89 40.69 40.81 0.0M
2024-04-04 41.14 41.33 41.13 41.22 0.0M
2024-04-03 41.08 41.12 41.01 41.09 0.0M
2024-04-02 41.46 41.48 41.02 41.04 0.0M
2024-03-28 41.32 41.53 41.32 41.48 0.0M
2024-03-27 40.99 41.16 40.91 41.15 0.0M
2024-03-26 40.90 41.01 40.86 41.01 0.0M
2024-03-25 40.88 40.90 40.72 40.87 0.0M
2024-03-22 41.05 41.16 41.00 41.01 0.0M
2024-03-21 40.75 40.96 40.66 40.93 0.0M
2024-03-20 40.38 40.45 40.33 40.42 0.0M
2024-03-19 40.23 40.38 40.15 40.38 0.0M
2024-03-18 40.11 40.19 40.04 40.15 0.0M
2024-03-15 40.07 40.15 39.99 39.99 0.0M
2024-03-14 40.08 40.15 39.79 39.84 0.0M
2024-03-13 40.01 40.11 39.93 39.99 0.0M
2024-03-12 39.99 40.21 39.93 40.10 0.0M
2024-03-11 39.76 39.86 39.63 39.86 0.0M
2024-03-08 40.13 40.23 40.06 40.06 0.0M
2024-03-07 39.89 40.22 39.87 40.11 0.0M
2024-03-06 39.80 40.05 39.80 40.05 0.0M
2024-03-05 39.79 39.84 39.70 39.75 0.0M
2024-03-04 39.67 39.74 39.63 39.74 0.0M
2024-03-01 39.64 39.76 39.57 39.73 0.0M
2024-02-29 39.28 39.38 39.14 39.33 0.0M
2024-02-28 39.29 39.31 39.18 39.23 0.0M
2024-02-27 39.18 39.33 39.16 39.27 0.0M
2024-02-26 39.36 39.36 39.21 39.24 0.0M
2024-02-23 39.25 39.43 39.23 39.41 0.0M
2024-02-22 39.17 39.32 39.12 39.25 0.0M
2024-02-21 38.94 39.02 38.86 38.88 0.0M
2024-02-20 39.03 39.05 38.90 38.92 0.0M
2024-02-19 39.07 39.20 39.06 39.13 0.0M
2024-02-16 39.19 39.25 39.02 39.07 0.1M
2024-02-15 38.85 39.05 38.81 39.03 0.0M
2024-02-14 38.73 38.88 38.70 38.77 0.0M
2024-02-13 39.06 39.06 38.62 38.69 0.0M
2024-02-12 38.65 38.96 38.65 38.96 0.0M
2024-02-09 38.52 38.65 38.50 38.50 0.0M
2024-02-08 38.68 38.72 38.50 38.51 0.0M
2024-02-07 38.81 38.86 38.70 38.71 0.0M
2024-02-06 38.66 38.78 38.60 38.78 0.0M
2024-02-05 38.68 38.80 38.57 38.60 0.0M
2024-02-02 38.64 38.75 38.53 38.66 0.0M
2024-02-01 38.80 38.86 38.43 38.50 0.1M
2024-01-31 38.96 39.00 38.73 38.80 0.0M
2024-01-30 38.67 38.75 38.66 38.73 0.0M
2024-01-29 38.64 38.70 38.59 38.63 0.0M
2024-01-26 38.50 38.56 38.44 38.52 0.0M
2024-01-25 38.49 38.72 38.36 38.69 0.0M
2024-01-24 38.50 38.57 38.45 38.51 0.0M
2024-01-23 38.34 38.40 38.21 38.36 0.0M
2024-01-22 38.24 38.43 38.14 38.34 0.0M
2024-01-19 37.92 37.99 37.78 37.88 0.0M
2024-01-18 37.71 37.88 37.70 37.87 0.0M
2024-01-17 37.80 37.80 37.65 37.77 0.0M
2024-01-16 37.99 38.19 37.99 38.17 0.0M
2024-01-15 38.30 38.32 38.14 38.22 0.1M
2024-01-12 38.10 38.33 38.09 38.12 0.0M
2024-01-11 38.33 38.33 37.90 37.90 0.0M
2024-01-10 38.27 38.34 38.11 38.11 0.0M
2024-01-09 38.36 38.38 38.17 38.25 0.0M
2024-01-08 38.22 38.33 38.08 38.30 0.0M
2024-01-05 38.06 38.32 37.92 38.26 0.0M
2024-01-04 38.17 38.17 37.97 38.11 0.0M
2024-01-03 38.24 38.26 37.90 37.98 0.0M
2024-01-02 38.12 38.24 37.95 38.21 0.0M