Xtrackers Msci World Consumer Staples Ucits Etf 1c【XDWS】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783353300	47.93	-0.53	-1.09	48.615	48.68	47.93	7503
1783094100	48.46	0.17	0.35	48.405	48.465	48.11	16784
1783007700	48.29	0.72	1.51	47.885	48.29	47.78	6945
1782921300	47.57	-0.2	-0.41	47.74	47.81	47.46	30811
1782834900	47.765	-0.74	-1.52	48.365	48.38	47.75	7040
1782748500	48.5	-0.17	-0.34	48.495	48.675	48.36	1901
1782489300	48.665	0.24	0.50	48.5	48.715	48.27	7935
1782402900	48.425	-0.24	-0.48	48.44	48.69	48.36	3189
1782316500	48.66	0.71	1.49	48.01	48.665	48.01	30344
1782230100	47.945	0.66	1.40	47.215	48	47.18	9649
1782143700	47.285	0.26	0.56	47.14	47.32	46.94	2457
1781884500	47.02	-0.21	-0.43	47.275	47.275	47.015	20262
1781798100	47.225	-0.19	-0.39	47.27	47.27	47.08	55273
1781711700	47.41	-0.43	-0.90	47.635	47.685	47.28	4150
1781625300	47.84	0.28	0.58	47.62	48.035	47.47	11822
1781538900	47.565	-0.15	-0.31	47.83	47.83	47.43	56651
1781279700	47.715	-0.26	-0.53	47.585	47.865	47.375	10310
1781193300	47.97	0.21	0.45	47.79	48.11	47.79	11340
1781106900	47.755	0.73	1.56	47.11	47.81	47.11	24871
1781020500	47.02	0.37	0.79	46.49	47.02	46.485	14841
1780934100	46.65	-0.06	-0.13	46.755	46.78	46.435	19201
1780674900	46.71	0.87	1.90	45.875	46.74	45.77	86068
1780588500	45.84	-0.13	-0.28	46.23	46.445	45.84	20181
1780502100	45.97	0.45	0.98	45.705	46.13	45.63	3820
1780415700	45.525	-0.1	-0.22	45.71	45.71	45.47	2654
1780329300	45.625	-0.45	-0.97	46.025	46.145	45.625	7746
1780070100	46.07	-0.95	-2.01	46.955	47.1	46.07	12814
1779983700	47.015	-0.5	-1.05	47.51	47.51	47.015	5470
1779897300	47.515	0.48	1.02	46.89	47.515	46.89	9076
1779810900	47.035	-0.69	-1.45	47.655	47.655	47.035	5065
1779724500	47.725	0.16	0.35	47.825	47.885	47.625	7558
1779465300	47.56	0.05	0.09	47.66	47.79	47.51	4101
1779378900	47.515	-0.81	-1.68	48.125	48.155	47.4	14244
1779292500	48.325	-0.31	-0.63	48.375	48.46	47.985	8657
1779206100	48.63	0.78	1.63	48.245	48.73	48.175	29344
1779119700	47.85	0.23	0.48	47.58	48.01	47.43	6835
1778860500	47.62	0.05	0.12	47.73	47.84	47.62	9759
1778774100	47.565	0.5	1.07	47.21	47.565	47.15	7207
1778687700	47.06	0.04	0.07	46.9	47.475	46.815	9675
1778601300	47.025	0.88	1.90	46.21	47.025	46.21	8464
1778514900	46.15	-0.64	-1.37	46.64	46.69	46.15	22383
1778255700	46.79	0.22	0.47	46.79	46.855	46.605	3389
1778169300	46.57	-0.31	-0.66	47.07	47.07	46.405	11619
1778082900	46.88	0.19	0.40	47.015	47.145	46.835	17755
1777996500	46.695	-0.18	-0.37	46.87	46.87	46.645	6225
1777910100	46.87	-0.01	-0.01	46.96	47.075	46.645	20882
1777564500	46.875	0.63	1.36	46.19	46.99	46.135	28734
1777478100	46.245	-0.49	-1.05	46.495	46.495	46.15	3856
1777391700	46.735	0.49	1.06	46.305	46.8	46.265	8741
1777305300	46.245	-0.46	-0.98	46.54	46.54	46.245	5151
1777046100	46.705	0.16	0.35	46.75	46.9	46.605	16125
1776959700	46.54	0.61	1.33	46.02	46.64	46.02	17429
1776873300	45.93	0.16	0.34	45.735	45.975	45.61	2898
1776786900	45.775	-0.24	-0.51	45.84	45.99	45.555	12988
1776700500	46.01	0.27	0.59	45.995	46.18	45.89	19055
1776441300	45.74	0.27	0.59	45.505	45.74	45.3	4209
1776354900	45.47	0.22	0.49	45.375	45.71	45.265	5723
1776268500	45.25	-0.24	-0.53	45.6	45.615	45.175	7238
1776182100	45.49	-0.46	-0.99	45.685	45.685	45.325	5389
1776095700	45.945	-0.35	-0.76	46.245	46.28	45.945	3517
1775836500	46.295	-0.33	-0.71	46.825	46.89	46.295	28025
1775750100	46.625	0.13	0.27	46.77	46.77	46.4	4743
1775663700	46.5	0.27	0.58	46.43	46.5	45.9	3230
1775577300	46.23	-0.22	-0.47	46.89	46.92	46.23	7693