Xtrackers MSCI Kokusai Equity ETF (KOKU)

KOKU
🏛️ 美国 →
115.76
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 115.76 115.76 115.76 115.76 0.0M
2025-09-25 115.01 115.01 115.01 115.01 0.0M
2025-09-24 115.63 115.63 115.63 115.63 0.0M
2025-09-23 116.13 116.13 116.13 116.13 0.0M
2025-09-22 116.32 116.73 116.32 116.73 0.0M
2025-09-19 116.24 116.24 116.24 116.24 0.0M
2025-09-18 116.22 116.22 116.22 116.22 0.0M
2025-09-17 115.83 115.83 115.69 115.69 0.0M
2025-09-16 115.94 115.94 115.94 115.94 0.0M
2025-09-15 116.02 116.02 116.02 116.02 0.0M
2025-09-12 115.53 115.53 115.53 115.53 0.0M
2025-09-11 115.92 115.92 115.81 115.81 0.0M
2025-09-10 114.76 114.76 114.76 114.76 0.0M
2025-09-09 114.55 114.55 114.55 114.55 0.0M
2025-09-08 114.28 114.28 114.28 114.28 0.0M
2025-09-05 113.84 113.84 113.84 113.84 0.0M
2025-09-04 114.03 114.03 114.03 114.03 0.0M
2025-09-03 113.07 113.07 113.07 113.07 0.0M
2025-09-02 112.14 112.66 112.14 112.66 0.0M
2025-08-29 113.62 113.62 113.48 113.48 0.0M
2025-08-28 114.23 114.23 114.23 114.23 0.0M
2025-08-27 113.83 113.83 113.83 113.83 0.0M
2025-08-26 113.43 113.43 113.43 113.43 0.0M
2025-08-25 113.51 113.51 113.30 113.30 0.0M
2025-08-22 114.00 114.00 113.86 113.86 0.0M
2025-08-21 112.20 112.20 112.20 112.20 0.0M
2025-08-20 112.38 112.64 112.38 112.64 0.0M
2025-08-19 112.69 112.69 112.69 112.69 0.0M
2025-08-18 113.31 113.31 113.31 113.31 0.0M
2025-08-15 113.32 113.32 113.32 113.32 0.0M
2025-08-14 113.32 113.51 113.32 113.51 0.0M
2025-08-13 113.26 113.47 113.26 113.47 0.0M
2025-08-12 112.99 112.99 112.99 112.99 0.0M
2025-08-11 112.03 112.03 111.71 111.71 0.0M
2025-08-08 112.32 112.36 112.10 112.10 0.0M
2025-08-07 111.33 111.33 111.17 111.32 0.0M
2025-08-06 111.28 111.28 111.28 111.28 0.0M
2025-08-05 110.53 110.53 110.53 110.53 0.0M
2025-08-04 110.84 110.84 110.84 110.84 0.0M
2025-08-01 110.36 110.36 109.29 109.29 0.0M
2025-07-31 110.83 110.83 110.83 110.83 0.0M
2025-07-30 111.92 111.93 111.32 111.32 0.0M
2025-07-29 111.96 111.96 111.40 111.54 0.2M
2025-07-28 112.39 112.39 111.53 111.82 0.0M
2025-07-25 112.12 112.30 111.85 112.30 0.0M
2025-07-24 112.06 112.06 111.92 112.01 0.0M
2025-07-23 111.71 111.99 111.71 111.99 0.0M
2025-07-22 110.92 111.08 110.76 111.08 0.0M
2025-07-21 111.23 111.23 110.80 110.80 0.0M
2025-07-18 110.47 110.55 110.37 110.55 0.0M
2025-07-17 110.94 110.94 110.70 110.70 0.0M
2025-07-16 110.16 110.16 110.16 110.16 0.0M
2025-07-15 109.93 109.93 109.92 109.92 0.0M
2025-07-14 110.40 110.40 110.40 110.40 0.0M
2025-07-11 110.64 110.64 110.64 110.64 0.0M
2025-07-10 111.22 111.22 110.77 110.77 0.0M
2025-07-09 110.42 110.42 110.42 110.42 0.0M
2025-07-08 110.69 110.69 109.77 109.77 0.0M
2025-07-07 109.91 109.91 109.91 109.91 0.0M
2025-07-03 110.49 110.50 110.47 110.50 0.0M
2025-07-02 109.83 109.97 109.83 109.97 0.0M
2025-07-01 110.27 110.27 109.38 109.38 0.0M
2025-06-30 110.05 110.05 109.50 109.60 0.0M
2025-06-27 109.82 109.82 109.82 109.82 0.0M
2025-06-26 108.70 108.70 108.70 108.70 0.0M
2025-06-25 108.03 108.46 107.45 107.45 0.0M
2025-06-24 107.62 107.62 107.62 107.62 0.0M
2025-06-23 106.70 106.70 106.70 106.70 0.0M
2025-06-20 105.77 105.77 105.77 105.77 0.0M
2025-06-18 106.71 106.71 106.71 106.71 0.0M
2025-06-17 106.73 106.73 106.73 106.73 0.0M
2025-06-16 107.67 107.67 107.67 107.67 0.0M
2025-06-13 106.40 107.54 106.36 106.36 0.0M
2025-06-12 108.08 108.08 108.08 108.08 0.0M
2025-06-11 107.48 107.48 106.82 107.32 0.0M
2025-06-10 108.06 108.06 107.81 107.81 0.0M
2025-06-09 107.61 107.61 107.15 107.15 0.0M
2025-06-06 107.39 107.39 107.39 107.39 0.0M
2025-06-05 106.41 106.41 105.76 105.76 0.0M
2025-06-04 106.92 106.92 106.92 106.92 0.0M
2025-06-03 106.43 106.43 106.41 106.41 0.0M
2025-06-02 105.84 106.29 105.83 105.83 0.0M
2025-05-30 105.84 105.84 105.84 105.84 0.0M
2025-05-29 106.13 106.13 105.36 105.36 0.0M
2025-05-28 105.35 105.35 105.35 105.35 0.0M
2025-05-27 105.98 105.98 105.13 105.51 0.0M
2025-05-23 103.70 103.70 103.70 103.70 0.0M
2025-05-22 104.27 104.27 104.27 104.27 0.0M
2025-05-21 104.31 104.31 104.31 104.31 0.0M
2025-05-20 105.65 105.65 105.65 105.65 0.0M
2025-05-19 105.83 105.83 105.83 105.83 0.0M
2025-05-16 105.48 105.48 105.48 105.48 0.0M
2025-05-15 104.82 104.82 104.82 104.82 0.0M
2025-05-14 104.20 104.31 104.20 104.31 0.0M
2025-05-13 104.30 104.30 104.30 104.30 0.0M
2025-05-12 102.87 103.43 102.71 103.43 0.0M
2025-05-09 101.23 101.23 100.87 100.87 0.0M
2025-05-08 100.86 100.86 100.86 100.86 0.0M
2025-05-07 100.43 100.43 100.43 100.43 0.0M
2025-05-06 100.27 100.27 100.27 100.27 0.0M
2025-05-05 100.81 100.81 100.81 100.81 0.0M
2025-05-02 101.23 101.23 101.23 101.23 0.0M
2025-05-01 99.72 99.72 99.72 99.72 0.0M
2025-04-30 99.34 99.34 99.34 99.34 0.0M
2025-04-29 99.17 99.17 99.17 99.17 0.0M
2025-04-28 98.74 98.74 98.74 98.74 0.0M
2025-04-25 98.00 98.46 98.00 98.46 0.0M
2025-04-24 97.88 97.88 97.88 97.88 0.0M
2025-04-23 96.11 96.11 96.11 96.11 0.0M
2025-04-22 94.74 94.74 94.74 94.74 0.0M
2025-04-21 92.53 92.53 92.53 92.53 0.0M
2025-04-17 94.16 94.38 93.66 94.24 0.0M
2025-04-16 95.07 95.07 93.66 93.80 0.0M
2025-04-15 95.70 95.70 95.70 95.70 0.0M
2025-04-14 95.19 95.45 94.65 95.45 0.0M
2025-04-11 92.41 94.62 92.26 94.62 0.0M
2025-04-10 92.59 92.76 90.48 92.76 0.0M
2025-04-09 87.60 95.56 87.60 95.56 0.0M
2025-04-08 88.78 88.78 87.23 87.23 0.0M
2025-04-07 89.42 89.42 86.88 88.59 0.0M
2025-04-04 89.84 89.84 89.84 89.84 0.0M
2025-04-03 95.71 95.71 95.71 95.71 0.0M
2025-04-02 99.10 99.85 99.10 99.85 0.0M
2025-04-01 98.50 99.06 98.50 99.06 0.0M
2025-03-31 97.25 98.77 97.25 98.77 0.0M
2025-03-28 98.54 98.54 98.54 98.54 0.0M
2025-03-27 100.08 100.48 100.08 100.27 0.0M
2025-03-26 101.41 101.41 100.50 100.50 0.0M
2025-03-25 101.62 101.67 101.62 101.67 0.0M
2025-03-24 101.46 101.46 101.46 101.46 0.0M
2025-03-21 99.89 99.89 99.89 99.89 0.0M
2025-03-20 99.71 100.39 99.71 100.39 0.0M
2025-03-19 100.74 100.74 100.74 100.74 0.0M
2025-03-18 100.25 100.25 99.71 99.71 0.0M
2025-03-17 99.62 100.70 99.62 100.70 0.0M
2025-03-14 99.39 99.80 99.39 99.80 0.0M
2025-03-13 98.71 98.71 97.66 97.66 0.0M
2025-03-12 99.33 99.52 98.94 98.97 0.0M
2025-03-11 98.74 98.80 98.63 98.63 0.0M
2025-03-10 99.09 99.09 99.09 99.09 0.0M
2025-03-07 100.81 101.85 100.53 101.85 0.0M
2025-03-06 101.36 101.36 101.22 101.22 0.0M
2025-03-05 101.38 102.84 101.26 102.84 0.0M
2025-03-04 102.20 102.20 101.40 101.40 0.0M
2025-03-03 102.18 102.18 102.18 102.18 0.0M
2025-02-28 103.54 103.54 103.54 103.54 0.0M
2025-02-27 102.19 102.19 102.19 102.19 0.0M
2025-02-26 103.90 103.90 103.90 103.90 0.0M
2025-02-25 103.85 103.85 103.75 103.75 0.0M
2025-02-24 104.06 104.06 104.06 104.06 0.0M
2025-02-21 105.12 105.12 104.42 104.42 0.0M
2025-02-20 105.96 105.96 105.96 105.96 0.0M
2025-02-19 106.31 106.31 106.31 106.31 0.0M
2025-02-18 105.98 106.31 105.90 106.21 0.0M
2025-02-14 106.31 106.31 106.31 106.31 0.0M
2025-02-13 105.95 105.95 105.95 105.95 0.0M
2025-02-12 104.79 104.79 104.79 104.79 0.0M
2025-02-11 104.52 104.96 104.52 104.96 0.0M
2025-02-10 104.69 104.69 104.69 104.69 0.0M
2025-02-07 104.10 104.10 104.10 104.10 0.0M
2025-02-06 104.88 104.88 104.88 104.88 0.0M
2025-02-05 104.49 104.49 104.49 104.49 0.0M
2025-02-04 103.73 104.01 103.73 104.01 0.0M
2025-02-03 103.71 103.71 103.35 103.35 0.0M
2025-01-31 104.09 104.09 104.09 104.09 0.0M
2025-01-30 104.57 104.57 104.57 104.57 0.0M
2025-01-29 103.88 103.88 103.88 103.88 0.0M
2025-01-28 104.33 104.33 104.33 104.33 0.0M
2025-01-27 102.90 103.46 102.90 103.46 0.0M
2025-01-24 104.85 104.85 104.85 104.85 0.0M
2025-01-23 104.71 104.71 104.71 104.71 0.0M
2025-01-22 104.19 104.19 104.19 104.19 0.0M
2025-01-21 103.78 103.95 103.78 103.95 0.0M
2025-01-17 102.70 102.70 102.70 102.70 0.0M
2025-01-16 101.86 101.86 101.86 101.86 0.0M
2025-01-15 101.65 101.84 101.65 101.84 0.0M
2025-01-14 99.86 99.86 99.86 99.86 0.0M
2025-01-13 99.86 99.86 99.86 99.86 0.0M
2025-01-10 103.55 103.55 99.83 99.83 0.0M
2025-01-08 101.29 101.29 101.29 101.29 0.0M
2025-01-07 101.49 101.49 101.19 101.19 0.0M
2025-01-06 102.26 102.26 101.84 101.84 0.0M
2025-01-03 101.30 101.30 101.30 101.30 0.0M
2025-01-02 100.15 100.32 99.90 100.32 0.0M