Xtrackers Msci World Health Care Ucits Etf【XDWH】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	49.69	-0.43	-0.86	50.01	50.01	49.59	28596
1780674900	50.12	0.99	2.03	49.26	50.12	49.22	169797
1780588500	49.125	1.33	2.78	47.81	49.18	47.81	19567
1780502100	47.795	0.36	0.76	47.54	47.805	47.29	15943
1780415700	47.435	-0.48	-0.99	47.96	47.965	47.1	8259
1780329300	47.91	-0.68	-1.39	48.445	48.575	47.91	21385
1780070100	48.585	-0.28	-0.57	49.04	49.265	48.585	37431
1779983700	48.865	0.1	0.21	48.63	49.005	48.44	17425
1779897300	48.765	0.12	0.24	48.56	48.87	48.355	22706
1779810900	48.65	-0.49	-1.00	49.11	49.11	48.475	22351
1779724500	49.14	0.24	0.50	49.315	49.4	49.005	25429
1779465300	48.895	0.42	0.87	48.69	49.115	48.575	44041
1779378900	48.475	0.38	0.80	48.2	48.505	48	43441
1779292500	48.09	-0.19	-0.39	48.205	48.515	48.09	19185
1779206100	48.28	0.93	1.95	47.61	48.4	47.61	38593
1779119700	47.355	-0.22	-0.45	47.155	47.585	47.03	14024
1778860500	47.57	-0.24	-0.49	47.8	47.98	47.57	19880
1778774100	47.805	0.31	0.66	47.68	47.93	47.595	27075
1778687700	47.49	0.23	0.48	47.365	47.655	47.225	98207
1778601300	47.265	0.67	1.45	46.39	47.32	46.39	21851
1778514900	46.59	0.01	0.02	46.575	46.95	46.525	39828
1778255700	46.58	-0.28	-0.60	47.025	47.035	46.55	15548
1778169300	46.86	-0.62	-1.31	47.465	47.49	46.86	14961
1778082900	47.48	0.22	0.47	47.595	47.665	47.34	16219
1777996500	47.26	0.07	0.16	47.335	47.465	47.175	20979
1777910100	47.185	-0.19	-0.39	47.315	47.325	47.05	33824
1777564500	47.37	0.85	1.83	46.51	47.545	46.42	12087
1777478100	46.52	-0.53	-1.12	46.995	46.995	46.3	11554
1777391700	47.045	0.05	0.12	46.855	47.325	46.8	18674
1777305300	46.99	0.06	0.13	47.01	47.215	46.76	17293
1777046100	46.93	-0.76	-1.59	47.72	47.745	46.93	45260
1776959700	47.69	-0.1	-0.20	47.695	47.905	47.675	3949
1776873300	47.785	0.02	0.04	47.79	47.96	47.64	12931
1776786900	47.765	-0.69	-1.42	48.19	48.5	47.68	13277
1776700500	48.455	-0.16	-0.33	48.5	48.56	48.3	9912
1776441300	48.615	0.56	1.15	48	48.615	47.96	9370
1776354900	48.06	-0.18	-0.36	48.255	48.455	48.005	16299
1776268500	48.235	-0.4	-0.81	48.665	48.75	48.175	10675
1776182100	48.63	0.59	1.22	48.265	48.66	48.11	9038
1776095700	48.045	-0.72	-1.47	48.12	48.505	48.04	9907
1775836500	48.76	0	0.00	48.76	48.76	48.76	0
1775750100	48.76	-0.14	-0.29	48.9	49.01	48.56	11678
1775663700	48.9	0.88	1.82	48.835	48.995	48.535	18597
1775577300	48.025	-0.85	-1.73	48.69	48.765	48	14335
1775145300	48.87	0.03	0.07	48.645	49.11	48.56	14850
1775058900	48.835	0.64	1.33	48.8	48.945	48.555	12543
1774972500	48.195	0.13	0.27	48.195	48.525	48.065	9864
1774886100	48.065	0.29	0.61	47.64	48.125	47.59	7704
1774630500	47.775	-0.44	-0.90	48.265	48.265	47.675	13569
1774544100	48.21	0.12	0.24	47.975	48.3	47.79	6035
1774457700	48.095	0.69	1.44	47.825	48.1	47.635	10608
1774371300	47.41	-0.01	-0.01	47.43	47.475	47.06	78494
1774284900	47.415	-0.27	-0.57	47.21	48.4	47.095	14309
1774025700	47.685	-0.44	-0.90	47.97	48.05	47.57	11852
1773939300	48.12	-0.46	-0.95	48.42	48.49	48.045	20535
1773852900	48.58	-0.72	-1.46	49.23	49.335	48.36	39608
1773766500	49.3	-0.24	-0.48	49.44	49.69	49.3	16759
1773680100	49.54	0.01	0.01	49.46	49.695	49.27	12183
1773420900	49.535	0.14	0.28	49.36	49.955	49.3	8282
1773334500	49.395	-1.85	-3.60	49.755	49.84	49.235	31087
1773212400	51.24	0	0.00	51.24	51.24	51.24	0
1773126000	51.24	0	0.00	51.24	51.24	51.24	0
1773039600	51.24	0	0.00	51.24	51.24	51.24	0