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	-2.3741	-5.30169718624	44.78	46.24	42.45	1523	45.38331123	SP
4	-2.0741	-4.66299460432	44.48	46.24	41.7899	1670	44.1509873	SP
12	3.7259	9.63262668046	38.68	46.24	36.15	6867	39.0723838	SP
26	5.8559	16.0216142271	36.55	46.24	35.17	5994	39.19014828	SP
52	10.5459	33.1007532957	31.86	46.24	31.1	5120	37.72157127	SP
156	15.7059	58.8235955056	26.7	46.24	24.89	76526	28.01229823	SP
260	22.3359	111.289985052	20.07	46.24	20.07	62204	29.02754625	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774650600	36.56	-0.13	-0.37	36.59	36.745	36.45	2411
1774564200	36.6942	-1.27	-3.35	37.54	37.54	36.6942	2407
1774477800	37.968	0.6	1.60	37.79	38.16	37.79	6359
1774391400	37.3709	-0.63	-1.67	37.18	37.6586	37.18	1075
1774305000	38.0048	1.11	3.00	38.07	38.14	37.735	880
1774045800	36.8982	-1.39	-3.63	37.56	37.56	36.8982	17076
1773959400	38.29	0	0.00	37.3	38.42	37.3	252183
1773873000	38.29	-0.85	-2.18	38.87	38.87	38.29	756
1773786600	39.1417	0.18	0.46	38.89	39.25	38.89	1645
1773700200	38.964	1.03	2.73	38.63	39.04	38.63	970
1773441000	37.93	-0.12	-0.31	38.68	38.68	37.93	2010
1773354600	38.0475	-1.18	-3.01	38.29	38.38	38.0475	1229
1773268200	39.2263	0.01	0.03	39.21	39.41	39.07	1307
1773181800	39.2149	0.33	0.86	39	39.785	39	2946
1773095400	38.88	0.75	1.97	38.01	38.88	37.839	1918