Xtrackers ER Mkt Carbon Reduction and Climate Improvers ETF【EMCR】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-2.0402	-4.44972737186	45.85	46.27	43.35	15260	44.34383214	SP
4	-0.9702	-2.16659222867	44.78	46.27	42.38	4456	44.34269094	SP
12	6.2698	16.7016515717	37.54	46.27	37.23	3053	43.01127339	SP
26	6.7498	18.2131678359	37.06	46.27	36.15	6338	39.79802267	SP
52	11.2398	34.5096714768	32.57	46.27	32.12	5303	38.23726024	SP
156	17.1698	64.4512012012	26.64	46.27	24.89	76617	28.03412783	SP
260	23.7398	118.285002491	20.07	46.27	20.07	62315	29.04253269	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	43.8098	-0.59	-1.33	43.35	44	43.35	3777
1782426600	44.4	0.71	1.63	45.04	45.04	44.155	52650
1782340200	43.69	-0	-0.00	43.49	43.9	43.4	1243
1782253800	43.6916	-2.31	-5.03	43.51	44.15	43.35	6058
1782167400	46.0044	0.19	0.42	45.85	46.27	45.85	1088
1781821800	45.8099	1.13	2.52	45.82	45.84	45.39	1618
1781735400	44.6849	-0.15	-0.32	45.54	45.54	44.6849	3037
1781649000	44.8304	-0.74	-1.63	44.91	45.02	44.83	1310
1781562600	45.5747	1.35	3.04	45.09	45.5747	45.09	880
1781303400	44.2282	0.1	0.23	43.69	44.2282	43.69	939
1781217000	44.1252	1.67	3.94	42.38	44.1252	42.38	275
1781130600	42.4524	-0.63	-1.45	42.54	43.5	42.4524	1650
1781044200	43.0778	-0.01	-0.02	43.98	43.98	42.97	2097
1780957800	43.0881	0.68	1.61	43.35	43.35	43.0398	1381
1780698600	42.4059	-2.76	-6.11	43.94	43.94	42.4059	2818
1780612200	45.1675	-0.4	-0.87	44.46	45.23	44.46	1295
1780525800	45.5656	-0.62	-1.34	46.14	46.14	45.42	1606
1780439400	46.1865	0.49	1.07	46	46.24	46	1691
1780353000	45.6978	0.88	1.97	45.23	45.76	45.23	391
1780093800	44.8153	0.04	0.09	44.78	44.98	44.69	2631
1780007400	44.7758	0.21	0.48	44.42	44.7758	44.42	355
1779921000	44.5624	-0.1	-0.22	44.35	44.6	44.35	740
1779834600	44.6615	1.51	3.49	44.27	44.6615	44.27	1367
1779489000	43.1534	-0.09	-0.20	43.57	43.57	43.1534	1153
1779402600	43.2392	0.27	0.62	42.41	43.4191	42.41	2536
1779316200	42.9725	0.82	1.94	42.12	42.9725	42.12	806
1779229800	42.156	-0.35	-0.83	42.04	42.29	41.7899	1907
1779143400	42.51	-0.17	-0.39	42.77	42.77	42.4	1453
1778884200	42.6779	-1.48	-3.35	42.76	42.84	42.6779	772
1778797800	44.1549	-0.03	-0.06	43.58	44.1549	43.58	206
1778711400	44.1836	0.93	2.15	43.3	44.1836	43.3	2467
1778625000	43.2521	-1.25	-2.82	43.7	43.7	42.91	1949
1778538600	44.5052	0.16	0.35	44.15	44.58	44.15	7265
1778279400	44.35	0.75	1.73	44.48	44.48	44.25	1149
1778193000	43.5967	-0.51	-1.15	43.99	43.99	43.545	1177
1778106600	44.1029	1.31	3.07	43.39	44.1029	43.39	4786
1778020200	42.79	0.86	2.05	42.605	42.8	42.605	659
1777933800	41.9305	-0.14	-0.34	42.06	42.4195	41.9305	1459
1777674600	42.0742	0.05	0.11	41.7	42.2594	41.7	2095
1777588200	42.0266	0.9	2.20	41.32	42.03	41.32	1565
1777501800	41.1236	-0.13	-0.31	41.15	41.4188	41.115	2481
1777415400	41.2511	-0.48	-1.15	40.97	41.2511	40.97	312
1777329000	41.73	0	0.00	42.16	42.16	41.63	622
1777069800	41.728	0.84	2.06	41.23	41.76	41.23	6952
1776983400	40.8863	-0.74	-1.79	40.99	41.23	40.8863	896
1776897000	41.6298	0.64	1.56	41.2	41.6298	41.2	577
1776810600	40.99	-0.59	-1.42	41.93	41.93	40.99	4140
1776724200	41.5793	-0.23	-0.55	41.89	41.89	41.52	743
1776465000	41.811	0.76	1.86	42.06	42.26	41.795	3593
1776378600	41.0476	0.21	0.53	40.85	41.16	40.85	5986
1776292200	40.833	0.03	0.08	40.52	40.88	40.52	2444
1776205800	40.7992	0.73	1.83	40.19	40.84	40.19	1909
1776119400	40.0664	0.27	0.67	39.78	40.0664	39.6799	6943
1775860200	39.8	0.21	0.54	39.66	39.83	39.66	8556
1775773800	39.5882	-0.05	-0.12	39.63	39.65	39.28	2937
1775687400	39.6366	1.98	5.25	40.07	40.07	39.415	1471
1775601000	37.6578	0.09	0.24	37.48	37.6578	37.23	1442
1775514600	37.5692	0.29	0.78	37.54	37.69	37.54	1499
1775169000	37.2789	-0.43	-1.14	36.49	37.2789	36.49	1913
1775082600	37.7085	0.32	0.85	37.46	37.76	37.46	1054
1774996200	37.3892	1.2	3.31	36.15	37.3892	36.15	5721
1774909800	36.1906	-0.37	-1.01	36.62	36.62	36.1906	4848