Xtrackers Msci US Climate Action Equity ETF【USCA】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	-0.9449	-2.11623740202	44.65	45.03	43.7051	627	44.86787167	SP
4	0.1351	0.310075740188	43.57	45.03	43.355	36181	43.89242886	SP
12	3.5951	8.96310147095	40.11	45.03	37.88	116401	40.9604571	SP
26	1.5951	3.78793635716	42.11	45.03	37.88	75892	41.12910456	SP
52	6.2251	16.6091248666	37.48	45.03	37.19	58321	40.7507759	SP
156	17.3451	65.8008345979	26.36	45.03	25.4811	59381	37.34545579	SP
260	18.8026	75.5048689891	24.9025	45.03	24.582	57932	37.03104357	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	43.7051	-1.16	-2.59	44.53	44.53	43.7051	2059
1780612200	44.8665	0.2	0.46	44.46	44.8665	44.46	334
1780525800	44.6627	-0.37	-0.81	44.9	44.9	44.6627	551
1780439400	45.0289	0.06	0.14	44.98	45.03	44.98	579
1780353000	44.965	0.11	0.24	44.81	44.965	44.81	375
1780093800	44.8554	0.31	0.69	44.65	44.865	44.65	1295
1780007400	44.5467	0.36	0.82	44.16	44.5467	44.16	243
1779921000	44.1842	-0.03	-0.06	43.95	44.26	44.1	265970
1779834600	44.2114	0.13	0.30	44.18	44.2114	44.18	196
1779489000	44.0805	0.25	0.57	44.04	44.0805	44.04	125
1779402600	43.8317	0.03	0.08	43.63	43.8317	43.58	137767
1779316200	43.7975	0.43	1.00	43.39	43.7975	43.39	232
1779229800	43.3651	-0.38	-0.87	43.5	43.5	43.355	317
1779143400	43.7447	0.08	0.19	43.67	43.7447	43.58	138047
1778884200	43.6599	-0.46	-1.05	43.86	43.86	43.6599	144
1778797800	44.1242	0.45	1.04	43.77	44.1242	43.77	88
1778711400	43.6721	0.15	0.34	43.45	43.75	43.45	321
1778625000	43.5229	-0.05	-0.11	43.54	43.56	43.44	138477
1778538600	43.573	-0.03	-0.07	43.39	43.648	43.39	526
1778279400	43.6046	0.2	0.46	43.57	43.6046	43.57	1849
1778193000	43.4038	-0.15	-0.34	43.605	43.6187	43.4038	400
1778106600	43.5535	0.56	1.30	43.26	43.5535	43.26	865
1778020200	42.9932	0.2	0.46	42.96	42.9932	42.96	51
1777933800	42.7963	-0.22	-0.51	42.84	42.95	42.7963	551
1777674600	43.0153	0.08	0.19	43.05	43.11	43.0153	366
1777588200	42.9332	0.53	1.25	42.59	42.9332	42.59	480130
1777501800	42.4037	-0.02	-0.05	42.39	42.4037	42.24	180
1777415400	42.425	-0.23	-0.55	42.51	42.51	42.425	170
1777329000	42.6579	0.01	0.02	42.55	42.6579	42.55	126
1777069800	42.6507	0.34	0.80	42.52	42.6507	42.41	589
1776983400	42.3123	-0.3	-0.71	42.39	42.54	42.06	143345
1776897000	42.6151	0.38	0.91	42.57	42.6151	42.5501	353
1776810600	42.2304	-0.14	-0.32	42.5	42.589	42.2304	143502
1776724200	42.3665	-0.14	-0.32	42.48	42.48	42.34	279
1776465000	42.503	0.47	1.11	42.21	42.51	42.21	195
1776378600	42.0375	0.18	0.44	42	42.0375	41.99	36
1776292200	41.8528	0.45	1.09	41.55	41.8528	41.55	214
1776205800	41.4017	0.48	1.18	41	41.4199	41	7572
1776119400	40.9199	0.51	1.25	40.3	40.9199	40.3	525
1775860200	40.4138	-0.09	-0.23	40.64	40.64	40.37	3887
1775773800	40.5083	0.18	0.44	40.32	40.5083	40.32	4721103
1775687400	40.3328	0.89	2.26	40.59	40.59	40.3328	5227
1775601000	39.4399	0.08	0.21	39.33	39.4399	39.25	319
1775514600	39.3554	0.08	0.21	39.29	39.3554	39.29	603
1775169000	39.2718	-0.01	-0.02	38.8	39.2718	38.8	193
1775082600	39.28	0.25	0.65	39.25	39.42	39.25	2583
1774996200	39.0254	1.02	2.68	38.41	39.0254	38.41	617
1774909800	38.0064	0.02	0.06	38.3	38.3	37.88	156566
1774650600	37.9843	-0.73	-1.90	38.46	38.46	37.9843	515
1774564200	38.7188	-0.62	-1.57	39.04	39.24	38.7188	29616
1774477800	39.336	0.25	0.64	39.53	39.53	39.336	216
1774391400	39.0851	-0.3	-0.77	39.07	39.0851	39.03	528
1774305000	39.3882	0.52	1.35	39.37	39.5401	39.37	2034
1774045800	38.8644	-0.67	-1.70	39.35	39.35	38.8644	200497
1773959400	39.538	-0.09	-0.22	39.3	39.538	39.3	52
1773873000	39.6262	-0.57	-1.41	39.99	39.99	39.61	633
1773786600	40.1948	0.07	0.17	40.29	40.29	40.1948	45
1773700200	40.1246	0.38	0.95	40.12	40.14	40.1	4477
1773441000	39.7468	-0.26	-0.65	40.11	40.11	39.7468	269
1773354600	40.0088	-0.58	-1.43	40.3	40.3	40.0088	5131
1773268200	40.5893	-0.04	-0.10	40.67	40.67	40.54	511
1773181800	40.6296	-0.15	-0.37	40.81	40.81	40.6296	106
1773095400	40.7806	0.24	0.59	40.18	40.7806	40.01	1914
1772839800	40.5414	-0.4	-0.98	40.49	40.63	40.49	6220