Xtrackers MSCI AC Asia ex Japan ESG Swap UCITS ETF【XAXJ】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1782834900	51.87	0.86	1.69	51.68	52.22	51.61	19921
1782748500	51.01	-0.53	-1.03	51.58	51.61	50.79	22005
1782489300	51.54	-0.83	-1.58	51.04	51.54	50.79	10628
1782402900	52.37	0.08	0.15	52.92	53.01	52.37	12125
1782316500	52.29	0.21	0.40	52.12	52.56	52.12	34690
1782230100	52.08	-2.44	-4.48	52.05	52.31	52.05	1941
1782143700	54.52	0.72	1.34	54.31	54.59	54.18	30197
1781884500	53.8	0.02	0.04	53.77	53.87	53.65	6660
1781798100	53.78	0.82	1.55	53.22	53.9	53.22	3486
1781711700	52.96	0.36	0.68	53.08	53.08	52.75	13731
1781625300	52.6	-0.5	-0.94	52.77	53.16	52.6	4538
1781538900	53.1	0.84	1.61	52.84	53.1	52.79	4524
1781279700	52.26	1.47	2.89	51.53	52.26	51.53	22821
1781193300	50.79	-0.32	-0.63	50.41	50.86	50.41	9075
1781106900	51.11	0.12	0.24	50.87	51.11	50.14	9153
1781020500	50.99	-0.01	-0.02	51.94	51.94	50.99	10871
1780934100	51	0.04	0.08	50.39	51.16	50.39	29615
1780674900	50.96	-1.58	-3.01	51.4	51.73	50.96	14372
1780588500	52.54	-1.18	-2.20	52.84	52.84	52.21	12223
1780502100	53.72	-0.6	-1.10	53.96	53.96	53.52	4821
1780415700	54.32	1.14	2.14	53.81	54.32	53.78	16549
1780329300	53.18	0.76	1.45	53.09	53.19	52.59	14839
1780070100	52.42	0.43	0.83	52.4	52.42	52.4	448
1779983700	51.99	-0.59	-1.12	51.75	52.14	51.62	4103
1779897300	52.58	-0.01	-0.02	52.48	52.7	52.46	18582
1779810900	52.59	0.08	0.15	52.55	52.8	52.53	8709
1779724500	52.51	0.75	1.45	52.5	52.61	52.5	698
1779465300	51.76	0.01	0.02	51.86	51.88	51.75	3229
1779378900	51.75	-0.12	-0.23	51.73	51.94	51.66	4157
1779292500	51.87	0.04	0.08	51.8	51.87	51.8	3866
1779206100	51.83	-0.15	-0.29	52.03	52.05	51.72	7730
1779119700	51.98	-0.45	-0.86	51.92	52.37	51.92	1703
1778860500	52.43	-0.81	-1.52	52.81	52.81	52.43	8807
1778774100	53.24	-0.45	-0.84	53.31	53.43	53.24	520
1778687700	53.69	1.23	2.34	52.97	53.69	52.63	11769
1778601300	52.46	-1.07	-2.00	52.77	52.77	52.46	1006
1778514900	53.53	-0.23	-0.43	53.35	53.53	53.35	3290
1778255700	53.76	-0.14	-0.26	53.67	53.77	53.62	3631
1778169300	53.9	0.54	1.01	53.98	54.02	53.9	3770
1778082900	53.36	0.42	0.79	53.06	53.36	53.05	4323
1777996500	52.94	0.46	0.88	52.59	53.02	52.59	49
1777910100	52.48	0.23	0.44	52.61	52.78	52.34	12428
1777564500	52.25	0.45	0.87	51.85	52.25	51.85	5205
1777478100	51.8	0.26	0.50	52.29	52.29	51.77	3169
1777391700	51.54	-0.2	-0.39	51.67	51.67	51.41	2196
1777305300	51.74	-0.46	-0.88	51.85	51.85	51.63	5564
1777046100	52.2	0.38	0.73	52	52.21	52	2740
1776959700	51.82	-0.79	-1.50	51.98	52	51.82	999
1776873300	52.61	0.19	0.36	52.39	52.61	52.31	80
1776786900	52.42	-0.3	-0.57	52.74	52.81	52.36	725
1776700500	52.72	-0.35	-0.66	52.51	52.72	52.51	599
1776441300	53.07	0.74	1.41	52.02	53.24	52	1536
1776354900	52.33	0.78	1.51	52.23	52.33	52.01	4850
1776268500	51.55	0.3	0.59	51.3	51.55	51.27	2051
1776182100	51.25	0.48	0.95	50.96	51.25	50.9	1439
1776095700	50.77	-0.01	-0.02	50.53	50.77	50.53	689
1775836500	50.78	0	0.00	50.78	50.78	50.78	0
1775750100	50.78	-0.55	-1.07	50.8	50.8	50.58	460
1775663700	51.33	1.98	4.01	51.1	51.36	51.1	3566
1775577300	49.35	0.2	0.40	49.595	49.63	49.35	10106
1775145300	49.155	-0.55	-1.10	49.35	49.35	49.02	2581
1775058900	49.7	0.9	1.83	49.985	50.02	49.65	16600