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	-0.97	-2.21360109539	43.82	43.82	42.69	10135	42.83222918	SP
4	-1.8	-4.0313549832	44.65	45.03	42.68	3987	43.2747699	SP
12	3.56	9.06082972767	39.29	45.03	39.25	110011	41.17923738	SP
26	0.54	1.27629402033	42.31	45.03	37.88	75140	41.17288308	SP
52	4.53	11.8215031315	38.32	45.03	37.88	57823	40.78670979	SP
156	16	59.5903165736	26.85	45.03	25.4811	57862	37.41819619	SP
260	17.9475	72.0710772011	24.9025	45.03	24.582	55382	37.09309795	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
1782513000	42.85	0.1	0.24	42.51	42.92	42.51	591755
1782426600	42.747	-0.24	-0.55	43.22	43.22	42.69	32713
1782340200	42.983	-0.14	-0.32	43.14	43.14	42.94	3789
1782253800	43.1197	-0.49	-1.13	42.95	43.29	42.95	1899
1782167400	43.6134	-0.27	-0.61	43.82	43.82	43.57	2139
1781821800	43.88	0.3	0.69	43.975	43.975	43.77	8082
1781735400	43.5813	-0.61	-1.37	44.23	44.23	43.5813	102
1781649000	44.1866	-0.19	-0.44	44.44	44.44	44.1866	968
1781562600	44.381	0.75	1.73	44.33	44.5249	44.33	3353
1781303400	43.6279	0.15	0.35	43.63	43.7	43.4	2922
1781217000	43.4775	0.63	1.48	42.92	43.4775	42.68	10935
1781130600	42.8449	-0.67	-1.53	43.34	43.34	42.82	2484
1781044200	43.51	-0.2	-0.45	43.94	43.94	43.36	712
1780957800	43.7079	0	0.01	43.93	43.98	43.7079	459
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