loading

Xtrackers Msci Eafe High Dividend Yield Equity Etf (HDEF) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-10-24 $29.99 $29.88 $0.11 28,804.0 +0.28%
2025-10-23 $29.92 $29.81 $0.1099 95,139.0 +0.50%
2025-10-22 $29.79 $29.61 $0.1799 85,182.0 +0.47%
2025-10-21 $29.69 $29.55 $0.1393 92,850.0 -0.27%
2025-10-20 $29.77 $29.65 $0.12 74,508.0 +0.03%
2025-10-17 $29.73 $29.49 $0.2399 57,897.0 +0.44%
2025-10-16 $29.72 $29.50 $0.2198 124,292.0 +0.03%
2025-10-15 $29.59 $29.41 $0.185 87,071.0 -0.07%
2025-10-14 $29.62 $29.33 $0.2898 120,481.0 +0.72%
2025-10-13 $29.41 $29.27 $0.1403 124,272.0 +0.17%
2025-10-10 $29.60 $29.29 $0.3099 123,857.0 -0.85%
2025-10-09 $29.82 $29.46 $0.3594 116,257.0 -0.49%
2025-10-08 $29.77 $29.62 $0.1467 91,366.0 +0.02%
2025-10-07 $29.77 $29.67 $0.0985 100,224.0 -0.24%
2025-10-06 $29.85 $29.72 $0.1263 123,716.0 -0.23%
2025-10-03 $29.85 $29.75 $0.105 140,697.0 +0.56%
2025-10-02 $29.73 $29.54 $0.1899 195,172.0 -0.19%
2025-10-01 $29.76 $29.61 $0.1492 122,612.0 +1.02%
2025-09-30 $29.43 $29.14 $0.285 94,385.0 +0.65%
2025-09-29 $29.25 $29.14 $0.11 107,145.0 +0.10%
2025-09-26 $29.26 $29.12 $0.135 160,376.0 +0.79%
2025-09-25 $29.03 $28.84 $0.1938 228,034.0 -0.28%
2025-09-24 $29.16 $29.02 $0.1438 128,845.0 -0.58%

Xtrackers Msci Eafe High Dividend Yield Equity Etf (HDEF) 株の年ごとの株価履歴

この詳細な分析では、Xtrackers Msci Eafe High Dividend Yield Equity Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHDEF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Xtrackers Msci Eafe High Dividend Yield Equity Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のXtrackers Msci Eafe High Dividend Yield Equity Etf (HDEF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-10 $29.99 $29.27 $0.7203 1,904,397.0 +1.91%
2025-09 $30.07 $28.84 $1.23 2,700,356.0 -1.61%
2025-08 $30.52 $28.32 $2.20 2,454,664.0 +5.21%
2025-07 $29.65 $28.38 $1.27 3,825,688.0 -1.52%
2025-06 $29.41 $28.13 $1.28 4,035,918.0 +0.28%
2025-05 $28.94 $27.77 $1.17 4,588,017.0 +2.57%
2025-04 $28.17 $24.39 $3.78 9,233,505.0 +3.39%
2025-03 $27.75 $26.45 $1.30 5,782,517.0 +3.47%
2025-02 $26.62 $25.00 $1.62 3,631,097.0 +3.27%
2025-01 $25.72 $24.01 $1.71 3,673,692.0 +4.57%

2024年のXtrackers Msci Eafe High Dividend Yield Equity Etf (HDEF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $25.46 $23.82 $1.64 7,082,105.0 -3.93%
2024-11 $25.84 $24.52 $1.32 5,634,923.0 -1.02%
2024-10 $26.84 $25.30 $1.54 4,343,330.0 -5.24%
2024-09 $27.24 $25.95 $1.29 2,977,772.0 +1.24%
2024-08 $26.66 $24.29 $2.37 6,839,058.0 +3.99%
2024-07 $25.61 $24.43 $1.18 2,794,753.0 +4.76%
2024-06 $25.83 $24.31 $1.52 3,179,817.0 -5.06%
2024-05 $25.98 $24.34 $1.64 2,692,812.0 +5.07%
2024-04 $24.89 $23.71 $1.18 4,086,042.0 -0.93%
2024-03 $24.79 $23.96 $0.83 3,538,554.0 +2.49%
2024-02 $24.25 $23.29 $0.9607 4,010,639.0 +0.04%
2024-01 $24.76 $23.68 $1.08 4,679,123.0 -2.51%

2023年のXtrackers Msci Eafe High Dividend Yield Equity Etf (HDEF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $24.79 $23.44 $1.35 4,309,537.0 +4.98%
2023-11 $23.60 $22.04 $1.57 3,983,053.0 +6.86%
2023-10 $22.91 $21.64 $1.27 5,818,158.0 -2.61%
2023-09 $23.46 $22.26 $1.21 4,076,249.0 -1.91%
2023-08 $23.73 $22.42 $1.31 3,809,876.0 -3.88%
2023-07 $24.10 $22.31 $1.79 4,005,073.0 +4.04%
2023-06 $24.24 $22.58 $1.66 4,628,335.0 +2.13%
2023-05 $24.14 $22.42 $1.72 4,129,278.0 -5.85%
2023-04 $24.05 $23.26 $0.79 4,943,087.0 +2.83%
2023-03 $23.34 $21.62 $1.72 9,619,663.0 +3.51%
2023-02 $23.54 $22.32 $1.21 5,627,891.0 -3.60%
2023-01 $23.41 $21.90 $1.51 7,485,934.0 +7.02%
exchange_traded_fund VTV
$188.50
price up icon 0.72%
exchange_traded_fund VUG
$489.92
price up icon 1.03%
exchange_traded_fund IJH
$66.24
price up icon 0.92%
exchange_traded_fund EFA
$95.14
price up icon 0.26%
exchange_traded_fund IWF
$477.46
price up icon 0.95%
exchange_traded_fund QQQ
$617.19
price up icon 1.10%
大文字化:     |  ボリューム (24 時間):