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
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
1774972500	48.805	-0.25	-0.50	48.82	48.82	48.805	3471
1774886100	49.05	-0.23	-0.46	49.05	49.225	48.98	13985
1774630500	49.275	-0.25	-0.50	49.615	49.615	49.275	6282
1774544100	49.525	-0.96	-1.89	49.6	49.735	49.455	4596
1774457700	50.48	0.82	1.65	50.62	50.67	50.44	3222
1774371300	49.66	0.13	0.25	49.875	49.895	49.245	25941
1774284900	49.535	-0.22	-0.44	48.59	50.17	48.485	35457
1774025700	49.755	-0.65	-1.28	50.48	50.48	49.695	1879
1773939300	50.4	-1.06	-2.06	51.26	51.31	50.11	15603
1773852900	51.46	-0.62	-1.19	52.57	52.57	51.46	10990
1773766500	52.08	-0.12	-0.23	52.13	52.34	52.08	9879
1773680100	52.2	1.02	1.99	51.76	52.2	51.75	793
1773420900	51.18	0.12	0.24	51.11	51.77	51.09	27558
1773334500	51.06	-1.51	-2.87	51.43	51.46	51.06	3170
1773212400	52.57	0	0.00	52.57	52.57	52.57	0
1773126000	52.57	0	0.00	52.57	52.57	52.57	0
1773039600	52.57	0	0.00	52.57	52.57	52.57	0