Xtrackers MSCI USA UCITS ETF【XD9E】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
1781884500	148.94	0.09	0.06	148.77	148.94	148.5	275
1781798100	148.85	-0.52	-0.35	148.94999	149.26	148.62	1321
1781711700	149.37	-0.94	-0.63	149.9	149.9	149.37	85
1781625300	150.31	-0.06	-0.04	150.34	150.47	150.28	6805
1781538900	150.37	2.81	1.90	149.54	150.37	149.47999	10267
1781279700	147.56	2.39	1.65	147.03	147.74	147.03	832
1781193300	145.16999	-1.74	-1.18	145.66999	145.69	145.16	378
1781106900	146.91	0.22	0.15	146.35	146.91	145.35	3582
1781020500	146.69	-1.46	-0.99	148	148.12	146.69	382
1780934100	148.15	-1.26	-0.84	147.38	148.33	147.38	458
1780674900	149.41	-1.16	-0.77	150.37	150.44	149.41	2403
1780588500	150.57	-0.43	-0.28	150.22999	150.57	149.74	473
1780502100	151	-0.08	-0.05	151.51	151.51	150.78	6297
1780415700	151.08	0.43	0.29	151.07	151.08	150.96	1121
1780329300	150.65	0.07	0.05	151.65	151.65	150.51	1732
1780070100	150.58	0.69	0.46	150.56	150.83	150.47999	282
1779983700	149.88999	0.28	0.19	149.54	150.13	149.28	512
1779897300	149.61	-0.16	-0.11	149.84	150.18	149.61	1816
1779810900	149.77	-0.3	-0.20	149.69	149.77	149.69	83
1779724500	150.07	1.09	0.73	150.08	150.08	150.05	149
1779465300	148.97999	1.52	1.03	148.44999	148.97999	148.28	6866
1779378900	147.46	0.73	0.50	147.53	147.97	147.18	5488
1779292500	146.72999	0.54	0.37	146.46	146.83	146.46	38
1779206100	146.19	-0.56	-0.38	147.05	147.05	146.03	2217
1779119700	146.75	-0.6	-0.41	146.54	147.3	146.54	1050
1778860500	147.35	-1.19	-0.80	148.22999	148.38999	147.16	33740
1778774100	148.54	1.64	1.12	148.38	148.54	148.26	2289
1778687700	146.9	-0.09	-0.06	147.36	147.55	146.9	607
1778601300	146.99	0.17	0.12	146.78	146.99	146.69999	89
1778514900	146.82	0.26	0.18	146.82	146.82	146.82	0
1778255700	146.56	-0.12	-0.08	146.36	146.83	146.36	929
1778169300	146.68	0.97	0.67	146.83	146.83	146.59	131
1778082900	145.71	1.47	1.02	145.91999	145.91999	145.71	43
1777996500	144.24	0.94	0.66	143.87	144.24	143.82	766
1777910100	143.3	0.73	0.51	143.99	144.07	143.3	10629
1777564500	142.57	0.7	0.49	141.99	142.57	141.99	3229
1777478100	141.87	0.03	0.02	142.18	142.18	141.87	370
1777391700	141.84	-0.68	-0.48	142.56	142.59	141.84	1899
1777305300	142.52	0.29	0.20	142.49	142.63	142.38999	4545
1777046100	142.22999	-0.17	-0.12	141.88999	142.22999	141.88999	20
1776959700	142.4	0.64	0.45	141.72	142.4	141.55	1534
1776873300	141.76	-0.28	-0.20	141.66	141.76	141.5	18
1776786900	142.04	0.61	0.43	141.97	142.28	141.97	185
1776700500	141.43	-0.56	-0.39	141.06	141.44999	141.06	3825
1776441300	141.99	1.79	1.28	141.38999	141.99	141.38999	900
1776354900	140.19999	0.88	0.63	140.22999	140.22999	140.05	3921
1776268500	139.32	0.9	0.65	138.86	139.32	138.74	4865
1776182100	138.41999	2.45	1.80	137.59	138.41999	137.59	3845
1776095700	135.97	-0.06	-0.04	135.09	135.97	134.88999	2092
1775836500	136.03	0.76	0.56	135.88999	136.1	135.88999	126
1775750100	135.27	0.41	0.30	134.97	135.27	134.97	3002
1775663700	134.86	3.98	3.04	135.18	135.5	134.86	3270
1775577300	130.88	1.5	1.16	131.41999	132.03	130.88	340
1775145300	129.38	-2.26	-1.72	129.79	129.86	129.38	12
1775058900	131.63999	3.56	2.78	131.11	131.63999	130.76	11433
1774972500	128.08	0.63	0.49	127.7	128.08	127.57	300
1774886100	127.45	-1.39	-1.08	128.3	128.43	127.45	2813
1774630500	128.84	-1.95	-1.49	129.22999	129.22999	128.84	34
1774544100	130.79	-1.3	-0.98	130.61	131.16999	130.61	101
1774457700	132.09	0.63	0.48	132.28	132.28	131.94999	130
1774371300	131.46	-0.58	-0.44	131.76	131.76	130.72	9678
1774284900	132.04	1.25	0.96	128.88	132.86	128.66999	3348