Xtrackers Msci World Utilities Ucits Etf 1c【XDWU】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
1783094100	43.31	0.57	1.32	43.08	43.31	43.055	8733
1783007700	42.745	0.35	0.84	42.27	42.815	42.27	8226
1782921300	42.39	-0.71	-1.64	42.835	42.835	42.34	21538
1782834900	43.095	-0.08	-0.17	43.41	43.41	42.93	8806
1782748500	43.17	-0.1	-0.22	43.305	43.5	43.145	9855
1782489300	43.265	0.16	0.38	43.29	43.345	43.185	8485
1782402900	43.1	0.33	0.76	42.995	43.425	42.945	9128
1782316500	42.775	0.27	0.64	42.57	42.775	42.52	18885
1782230100	42.505	0.31	0.72	42.065	42.6	42.055	12598
1782143700	42.2	0.3	0.72	41.93	42.29	41.915	5990
1781884500	41.9	-0.1	-0.24	41.83	41.935	41.79	6560
1781798100	42	0.34	0.83	41.685	42.02	41.56	7041
1781711700	41.655	-0.22	-0.51	41.71	41.71	41.465	31012
1781625300	41.87	0.32	0.78	41.655	41.97	41.55	18412
1781538900	41.545	0.09	0.21	41.63	41.63	41.165	10422
1781279700	41.46	-0.16	-0.37	41.31	41.625	41.22	7091
1781193300	41.615	0.51	1.23	41.24	41.715	41.24	4551
1781106900	41.11	0.12	0.29	41.15	41.215	40.99	33616
1781020500	40.99	-0.07	-0.17	40.9	40.99	40.81	18372
1780934100	41.06	-0.36	-0.87	41.445	41.445	41.06	26659
1780674900	41.42	0.89	2.20	40.97	41.425	40.865	16024
1780588500	40.53	-0.64	-1.54	40.86	41.01	40.495	11409
1780502100	41.165	0.49	1.20	40.84	41.245	40.84	11312
1780415700	40.675	0.17	0.43	40.295	40.675	40.285	14825
1780329300	40.5	-0.58	-1.41	41.05	41.165	40.5	18394
1780070100	41.08	-0.39	-0.93	41.375	41.4	41.08	20798
1779983700	41.465	-0.28	-0.67	41.835	41.835	41.4	19434
1779897300	41.745	-0.45	-1.05	42.07	42.07	41.635	9110
1779810900	42.19	0.09	0.20	42.26	42.38	42.185	31887
1779724500	42.105	0.18	0.43	42.475	42.5	42.105	10124
1779465300	41.925	0.12	0.29	41.82	42.065	41.8	6277
1779378900	41.805	0.38	0.92	41.405	41.83	41.39	10398
1779292500	41.425	0.22	0.55	41.39	41.68	41.305	22212
1779206100	41.2	0.44	1.08	41.01	41.205	40.93	8638
1779119700	40.76	-0.11	-0.26	40.625	40.95	40.575	5460
1778860500	40.865	-0.64	-1.53	41.675	41.675	40.85	10837
1778774100	41.5	0.2	0.47	41.525	41.615	41.425	3148
1778687700	41.305	-0.31	-0.73	41.69	41.8	41.25	11744
1778601300	41.61	0.03	0.08	41.615	41.72	41.4	10321
1778514900	41.575	0.18	0.42	41.255	41.615	41.255	3932
1778255700	41.4	-0.26	-0.61	41.57	41.615	41.21	9125
1778169300	41.655	-0.57	-1.35	42.13	42.13	41.655	14672
1778082900	42.225	-0.45	-1.05	42.725	42.73	42.075	21001
1777996500	42.675	0.01	0.02	42.735	42.805	42.545	17856
1777910100	42.665	-0.24	-0.55	42.82	42.835	42.37	19110
1777564500	42.9	0.6	1.43	42.11	43.035	42.085	7923
1777478100	42.295	-0.45	-1.05	42.59	42.59	42.215	15775
1777391700	42.745	0.24	0.58	42.625	42.745	42.575	13237
1777305300	42.5	0.02	0.05	42.36	42.64	42.315	8958
1777046100	42.48	0.08	0.19	42.545	42.57	42.3	9238
1776959700	42.4	0.52	1.24	41.655	42.4	41.64	21318
1776873300	41.88	0.36	0.85	41.65	42.015	41.615	15257
1776786900	41.525	-0.65	-1.54	41.94	42.155	41.5	16853
1776700500	42.175	0.41	0.98	42.115	42.245	41.99	9679
1776441300	41.765	-0.48	-1.12	42.2	42.3	41.6	9227
1776354900	42.24	-0.05	-0.12	42.29	42.485	42.185	7650
1776268500	42.29	-0.28	-0.65	42.6	42.61	42.235	16122
1776182100	42.565	-0.17	-0.39	42.55	42.61	42.225	5464
1776095700	42.73	-0.7	-1.60	43.095	43.155	42.69	8677
1775836500	43.425	-0.28	-0.63	43.37	43.43	43.2	7389
1775750100	43.7	0.86	2.01	43.175	43.7	43.05	6369
1775663700	42.84	-0.2	-0.45	43.22	43.31	42.55	14661
1775577300	43.035	-0.07	-0.16	43.09	43.115	42.87	52268
1775145300	43.105	0.56	1.32	42.49	43.21	42.49	16594