Xtrackers Russell US Multifactor ETF (DEUS)

DEUS
🏛️ アメリカ →
57.91
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
2024-12-31 53.96 53.96 53.58 53.69 0.0M
2024-12-30 53.73 53.86 53.37 53.74 0.0M
2024-12-27 54.26 54.57 53.90 54.24 0.0M
2024-12-26 54.35 54.66 54.35 54.62 0.0M
2024-12-24 54.18 54.46 54.18 54.46 0.0M
2024-12-23 53.86 54.13 53.75 54.13 0.0M
2024-12-20 53.65 54.36 53.65 54.03 0.0M
2024-12-19 53.80 54.01 53.76 53.76 0.0M
2024-12-18 55.47 55.47 53.93 53.94 0.0M
2024-12-17 55.88 55.88 55.28 55.52 0.0M
2024-12-16 56.10 56.29 55.93 55.93 0.0M
2024-12-13 56.14 56.29 56.02 56.10 0.0M
2024-12-12 56.60 56.60 56.38 56.38 0.0M
2024-12-11 56.87 56.87 56.51 56.53 0.0M
2024-12-10 56.36 56.79 56.34 56.40 0.0M
2024-12-09 57.51 57.51 56.90 56.90 0.0M
2024-12-06 57.58 57.58 57.27 57.34 0.0M
2024-12-05 57.72 57.78 57.45 57.45 0.0M
2024-12-04 57.72 57.77 57.56 57.77 0.0M
2024-12-03 57.79 57.79 57.55 57.72 0.0M
2024-12-02 58.26 58.26 57.75 57.83 0.0M
2024-11-29 58.30 58.30 58.14 58.14 0.0M
2024-11-27 58.74 58.74 57.93 58.02 0.1M
2024-11-26 57.96 58.35 57.82 58.19 0.1M
2024-11-25 58.06 58.23 57.95 58.05 0.0M
2024-11-22 57.18 57.46 57.18 57.46 0.0M
2024-11-21 56.95 57.02 56.93 57.00 0.0M
2024-11-20 55.74 56.11 55.70 56.10 0.0M
2024-11-19 55.49 55.87 55.49 55.84 0.0M
2024-11-18 55.87 56.02 55.87 56.00 0.0M
2024-11-15 55.97 55.97 55.74 55.78 0.0M
2024-11-14 56.83 56.85 56.18 56.18 0.0M
2024-11-13 57.02 57.10 56.76 56.76 0.0M
2024-11-12 56.96 56.98 56.73 56.84 0.0M
2024-11-11 57.20 57.41 57.17 57.19 0.0M
2024-11-08 56.65 57.03 56.65 56.90 0.0M
2024-11-07 56.61 56.71 56.50 56.57 0.0M
2024-11-06 56.10 56.45 56.01 56.44 0.0M
2024-11-05 54.07 54.84 54.07 54.84 0.0M
2024-11-04 54.13 54.33 54.03 54.07 0.0M
2024-11-01 54.38 54.43 54.10 54.10 0.0M
2024-10-31 54.38 54.40 54.13 54.13 0.0M
2024-10-30 54.75 54.75 54.47 54.47 0.0M
2024-10-29 54.63 54.65 54.58 54.58 0.0M
2024-10-28 54.54 54.78 54.54 54.76 0.0M
2024-10-25 54.75 54.75 54.33 54.33 0.0M
2024-10-24 54.68 54.79 54.61 54.62 0.0M
2024-10-23 54.62 54.70 54.33 54.58 0.0M
2024-10-22 54.80 54.83 54.54 54.82 0.0M
2024-10-21 55.53 55.53 55.13 55.18 0.0M
2024-10-18 55.65 55.72 55.52 55.72 0.0M
2024-10-17 55.67 55.68 55.54 55.68 0.1M
2024-10-16 55.38 55.69 55.38 55.65 0.0M
2024-10-15 55.76 55.77 55.27 55.28 0.0M
2024-10-14 55.19 55.57 55.19 55.56 0.0M
2024-10-11 55.02 55.08 54.99 55.08 0.0M
2024-10-10 54.59 54.62 54.43 54.54 0.0M
2024-10-09 54.36 54.80 54.27 54.78 0.0M
2024-10-08 54.21 54.43 54.21 54.38 0.0M
2024-10-07 54.31 54.31 54.09 54.14 0.0M
2024-10-04 54.44 54.66 54.43 54.66 0.0M
2024-10-03 54.24 54.24 54.11 54.24 0.0M
2024-10-02 54.49 54.51 54.42 54.43 0.0M
2024-10-01 54.34 54.75 54.34 54.63 0.0M
2024-09-30 54.45 54.76 54.38 54.76 0.0M
2024-09-27 54.78 54.95 54.66 54.72 0.0M
2024-09-26 54.51 54.58 54.51 54.55 0.0M
2024-09-25 54.37 54.37 54.08 54.08 0.0M
2024-09-24 54.57 54.57 54.42 54.45 0.0M
2024-09-23 54.41 54.42 54.28 54.42 0.0M
2024-09-20 54.12 54.12 53.96 54.11 0.0M
2024-09-19 54.35 54.53 54.35 54.51 0.0M
2024-09-18 53.87 54.12 53.83 53.87 0.0M
2024-09-17 54.20 54.20 53.82 53.95 0.0M
2024-09-16 53.78 53.96 53.70 53.95 0.0M
2024-09-13 53.17 53.58 53.17 53.53 0.0M
2024-09-12 52.47 52.97 52.41 52.96 0.0M
2024-09-11 51.97 52.61 51.97 52.61 0.0M
2024-09-10 52.25 52.48 52.20 52.46 0.0M
2024-09-09 52.45 52.53 52.43 52.47 0.0M
2024-09-06 52.35 52.35 52.07 52.07 0.0M
2024-09-05 53.12 53.12 52.50 52.60 0.0M
2024-09-04 53.11 53.21 52.92 53.08 0.0M
2024-09-03 53.45 53.59 53.12 53.12 0.0M
2024-08-30 53.45 54.03 53.45 54.03 0.0M
2024-08-29 53.78 53.91 53.56 53.56 0.0M
2024-08-28 53.47 53.50 53.30 53.48 0.0M
2024-08-27 53.47 53.57 53.45 53.57 0.0M
2024-08-26 53.71 53.76 53.64 53.70 0.0M
2024-08-23 53.30 53.69 53.24 53.65 0.0M
2024-08-22 53.15 53.22 52.90 52.90 0.0M
2024-08-21 52.89 53.13 52.76 53.13 0.0M
2024-08-20 52.77 52.77 52.58 52.58 0.0M
2024-08-19 52.64 52.86 52.63 52.86 0.0M
2024-08-16 52.29 52.47 52.21 52.44 0.0M
2024-08-15 52.34 52.38 52.21 52.31 0.0M
2024-08-14 51.68 51.72 51.54 51.68 0.0M
2024-08-13 51.31 51.47 51.29 51.47 0.0M
2024-08-12 51.21 51.23 50.91 50.98 0.0M
2024-08-09 51.01 51.19 51.01 51.19 0.0M
2024-08-08 50.50 51.06 50.50 51.01 0.0M
2024-08-07 51.22 51.22 50.18 50.18 0.0M
2024-08-06 50.28 51.09 50.28 50.54 0.0M
2024-08-05 50.00 50.36 49.75 50.12 0.0M
2024-08-02 51.63 51.63 50.82 51.29 0.0M
2024-08-01 53.03 53.03 51.92 52.25 0.0M
2024-07-31 52.94 53.06 52.81 52.88 0.0M
2024-07-30 52.42 52.74 52.42 52.65 0.0M
2024-07-29 52.38 52.44 52.21 52.35 0.0M
2024-07-26 52.07 52.42 52.00 52.32 0.0M
2024-07-25 51.47 52.04 51.42 51.49 0.0M
2024-07-24 51.58 51.67 51.17 51.17 0.0M
2024-07-23 52.00 52.03 51.90 51.92 0.0M
2024-07-22 51.60 52.06 51.39 52.01 0.0M
2024-07-19 51.80 51.80 51.48 51.48 0.0M
2024-07-18 52.29 52.47 51.83 51.96 0.0M
2024-07-17 52.42 52.52 52.25 52.25 0.0M
2024-07-16 52.38 52.70 52.35 52.70 0.0M
2024-07-15 51.71 51.94 51.63 51.63 0.0M
2024-07-12 51.62 51.79 51.54 51.54 0.0M
2024-07-11 51.05 51.12 51.03 51.03 0.0M
2024-07-10 50.17 50.53 50.11 50.53 0.0M
2024-07-09 50.21 50.26 50.04 50.06 0.0M
2024-07-08 50.18 50.30 50.10 50.15 0.0M
2024-07-05 50.05 50.05 49.83 50.03 0.0M
2024-07-03 50.13 50.32 50.13 50.21 0.0M
2024-07-02 50.01 50.18 50.01 50.18 0.0M
2024-07-01 50.51 50.51 50.00 50.01 0.0M
2024-06-28 50.52 50.55 50.24 50.38 0.0M
2024-06-27 50.28 50.43 50.15 50.29 0.0M
2024-06-26 50.21 50.37 50.12 50.36 0.0M
2024-06-25 50.56 50.63 50.30 50.49 0.0M
2024-06-24 51.04 51.05 50.89 50.89 0.0M
2024-06-21 50.60 50.65 50.38 50.65 0.0M
2024-06-20 50.97 50.97 50.76 50.84 0.0M
2024-06-18 50.88 50.93 50.78 50.89 0.0M
2024-06-17 50.14 50.75 50.12 50.71 0.0M
2024-06-14 49.93 50.14 49.93 50.13 0.0M
2024-06-13 50.57 50.57 50.27 50.50 0.0M
2024-06-12 50.85 50.85 50.50 50.66 0.0M
2024-06-11 50.00 50.15 49.89 50.15 0.0M
2024-06-10 49.87 50.29 49.87 50.28 0.0M
2024-06-07 50.20 50.31 50.08 50.11 0.0M
2024-06-06 50.32 50.38 50.25 50.25 0.0M
2024-06-05 50.06 50.43 49.96 50.39 0.0M
2024-06-04 50.04 50.21 49.91 49.99 0.0M
2024-06-03 50.73 50.73 50.02 50.27 0.0M
2024-05-31 50.07 50.60 49.89 50.60 0.0M
2024-05-30 49.91 50.13 49.91 50.04 0.0M
2024-05-29 49.95 49.96 49.76 49.79 0.0M
2024-05-28 50.85 50.85 50.34 50.34 0.0M
2024-05-24 50.73 50.79 50.73 50.79 0.0M
2024-05-23 50.46 50.48 50.41 50.42 0.0M
2024-05-22 51.13 51.13 50.86 50.93 0.0M
2024-05-21 51.21 51.21 51.05 51.13 0.0M
2024-05-20 51.17 51.39 51.17 51.20 0.0M
2024-05-17 51.15 51.23 51.06 51.14 0.0M
2024-05-16 51.30 51.35 51.18 51.18 0.0M
2024-05-15 51.15 51.33 51.15 51.28 0.0M
2024-05-14 50.75 50.86 50.68 50.86 0.0M
2024-05-13 50.94 50.94 50.66 50.66 0.0M
2024-05-10 50.90 50.90 50.75 50.82 0.0M
2024-05-09 50.44 50.69 50.35 50.69 0.0M
2024-05-08 50.09 50.37 50.09 50.31 0.0M
2024-05-07 50.45 50.45 50.34 50.40 0.0M
2024-05-06 50.04 50.21 50.03 50.21 0.0M
2024-05-03 49.96 49.96 49.68 49.73 0.0M
2024-05-02 49.36 49.38 49.01 49.31 0.0M
2024-05-01 48.92 49.21 48.92 49.03 0.0M
2024-04-30 49.98 49.98 49.22 49.22 0.0M
2024-04-29 49.99 50.04 49.88 50.04 0.0M
2024-04-26 49.80 49.91 49.80 49.83 0.0M
2024-04-25 49.53 49.82 49.25 49.67 0.0M
2024-04-24 49.92 49.92 49.62 49.85 0.0M
2024-04-23 49.30 49.90 49.30 49.77 0.0M
2024-04-22 49.13 49.42 49.05 49.32 0.0M
2024-04-19 49.18 49.18 48.91 48.99 0.0M
2024-04-18 49.10 49.38 48.91 48.93 0.0M
2024-04-17 49.60 49.60 49.05 49.12 0.0M
2024-04-16 49.49 49.58 49.20 49.41 0.0M
2024-04-15 50.36 50.36 49.45 49.60 0.0M
2024-04-12 50.53 50.53 49.92 50.01 0.0M
2024-04-11 50.67 50.85 50.42 50.76 0.0M
2024-04-10 50.78 50.78 50.59 50.76 0.0M
2024-04-09 51.67 51.67 51.13 51.50 0.0M
2024-04-08 51.55 51.65 51.48 51.50 0.0M
2024-04-05 51.17 51.52 51.16 51.41 0.0M
2024-04-04 51.89 51.93 50.96 51.06 0.0M
2024-04-03 51.53 51.67 51.46 51.58 0.0M
2024-04-02 51.53 51.53 51.21 51.41 0.0M
2024-04-01 52.13 52.13 51.82 51.91 0.0M
2024-03-28 52.04 52.20 52.04 52.17 0.0M
2024-03-27 51.56 51.96 51.56 51.96 0.0M
2024-03-26 51.52 51.53 51.36 51.36 0.0M
2024-03-25 51.52 51.57 51.37 51.37 0.0M
2024-03-22 51.86 51.86 51.51 51.56 0.0M
2024-03-21 51.38 51.83 51.38 51.81 0.0M
2024-03-20 50.85 51.38 50.85 51.33 0.0M
2024-03-19 50.56 50.88 50.56 50.88 0.0M
2024-03-18 50.49 50.69 50.49 50.49 0.0M
2024-03-15 50.59 50.59 50.43 50.44 0.0M
2024-03-14 51.00 51.00 50.49 50.63 0.0M
2024-03-13 51.13 51.20 50.97 51.02 0.0M
2024-03-12 50.91 51.04 50.74 51.00 0.0M
2024-03-11 50.75 50.75 50.42 50.69 0.0M
2024-03-08 51.05 51.17 50.74 50.74 0.0M
2024-03-07 50.84 51.06 50.84 50.99 0.0M
2024-03-06 50.52 50.69 50.41 50.52 0.0M
2024-03-05 50.54 50.54 50.04 50.21 0.0M
2024-03-04 50.55 50.67 50.52 50.52 0.0M
2024-03-01 50.11 50.40 50.04 50.40 0.0M
2024-02-29 50.05 50.18 49.90 50.09 0.0M
2024-02-28 49.63 49.87 49.63 49.81 0.0M
2024-02-27 49.86 49.86 49.68 49.81 0.0M
2024-02-26 49.78 49.89 49.71 49.71 0.0M
2024-02-23 49.61 49.80 49.61 49.80 0.0M
2024-02-22 49.37 49.57 49.27 49.56 0.0M
2024-02-21 48.69 48.87 48.69 48.87 0.0M
2024-02-20 48.77 48.83 48.69 48.71 0.0M
2024-02-16 49.17 49.26 48.92 48.92 0.0M
2024-02-15 49.03 49.20 49.03 49.19 0.0M
2024-02-14 48.49 48.74 48.40 48.73 0.0M
2024-02-13 48.32 48.39 47.99 48.16 0.0M
2024-02-12 48.80 49.09 48.80 49.01 0.0M
2024-02-09 48.64 48.84 48.63 48.84 0.0M
2024-02-08 48.50 48.59 48.50 48.59 0.0M
2024-02-07 48.15 48.52 48.15 48.38 0.0M
2024-02-06 47.99 48.07 47.99 48.07 0.0M
2024-02-05 47.99 48.09 47.68 47.97 0.0M
2024-02-02 47.87 48.42 47.87 48.28 0.0M
2024-02-01 47.75 48.22 47.58 48.20 0.0M
2024-01-31 48.09 48.29 47.72 47.75 0.0M
2024-01-30 48.15 48.38 48.15 48.32 0.0M
2024-01-29 47.85 48.15 47.82 48.15 0.0M
2024-01-26 47.95 47.95 47.76 47.84 0.0M
2024-01-25 47.84 47.91 47.69 47.91 0.0M
2024-01-24 48.00 48.00 47.50 47.50 0.0M
2024-01-23 47.78 47.85 47.71 47.81 0.0M
2024-01-22 47.87 47.92 47.84 47.92 0.0M
2024-01-19 47.22 47.59 47.18 47.56 0.0M
2024-01-18 46.95 47.14 46.85 47.14 0.0M
2024-01-17 46.99 46.99 46.67 46.81 0.0M
2024-01-16 47.24 47.24 46.95 47.08 0.0M
2024-01-12 47.50 47.56 47.17 47.32 0.0M
2024-01-11 47.17 47.31 46.97 47.31 0.0M
2024-01-10 47.09 47.33 47.09 47.32 0.0M
2024-01-09 47.00 47.20 46.99 47.12 0.0M
2024-01-08 46.77 47.34 46.77 47.34 0.0M
2024-01-05 46.62 46.98 46.62 46.80 0.0M
2024-01-04 46.89 46.96 46.70 46.70 0.0M
2024-01-03 47.09 47.11 46.80 46.80 0.0M
2024-01-02 47.35 47.53 47.26 47.41 0.0M