Xtrackers Msci Emu High Div Yield Esg Ucits Etf【XZDZ】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
1782921300	41.17	0.23	0.57	41.17	41.17	41.17	3
1782834900	40.935	0.02	0.04	40.935	40.935	40.935	0
1782748500	40.92	-0.15	-0.35	40.92	40.92	40.92	0
1782489300	41.065	0.29	0.72	41.065	41.065	41.065	0
1782402900	40.77	-0.06	-0.13	40.77	40.77	40.77	0
1782316500	40.825	-0.3	-0.73	40.825	40.825	40.825	0
1782230100	41.125	-0.01	-0.01	41.125	41.125	41.125	0
1782143700	41.13	-0.07	-0.16	41.13	41.13	41.13	0
1781884500	41.195	-0.19	-0.45	41.195	41.195	41.195	0
1781798100	41.38	0.03	0.06	41.38	41.38	41.38	0
1781711700	41.355	0.04	0.11	41.355	41.355	41.355	0
1781625300	41.31	-0.08	-0.19	41.31	41.31	41.31	0
1781538900	41.39	0.94	2.31	41.61	41.61	41.39	26
1781279700	40.455	0.11	0.29	40.455	40.455	40.455	0
1781193300	40.34	-0.03	-0.06	40.34	40.34	40.34	0
1781106900	40.365	-0.01	-0.02	40.365	40.365	40.365	0
1781020500	40.375	0.38	0.94	40.375	40.375	40.375	0
1780934100	40	-0.27	-0.66	40	40	40	1000
1780674900	40.265	-0.09	-0.21	40.265	40.265	40.265	0
1780588500	40.35	-0.01	-0.02	40.35	40.35	40.35	6
1780502100	40.36	0.39	0.99	40.36	40.36	40.36	0
1780415700	39.965	-0.25	-0.61	39.965	39.965	39.965	0
1780329300	40.21	0.02	0.06	40.21	40.21	40.21	3
1780070100	40.185	-0.26	-0.64	40.185	40.185	40.185	0
1779983700	40.445	0.39	0.97	40.445	40.445	40.445	0
1779897300	40.055	-0.39	-0.95	40.055	40.055	40.055	0
1779810900	40.44	0.44	1.10	40.44	40.44	40.44	1
1779724500	40	0.15	0.38	40	40	40	0
1779465300	39.85	0.02	0.04	39.85	39.85	39.85	0
1779378900	39.835	0.38	0.98	39.835	39.835	39.835	0
1779292500	39.45	0.18	0.46	39.45	39.45	39.45	0
1779206100	39.27	0.25	0.63	39.27	39.27	39.27	0
1779119700	39.025	-0.07	-0.18	39.025	39.025	39.025	0
1778860500	39.095	0.02	0.06	39.095	39.095	39.095	6
1778774100	39.07	0.16	0.42	39.07	39.07	39.07	0
1778687700	38.905	-0.27	-0.69	38.905	38.905	38.905	0
1778601300	39.175	-0.13	-0.32	39.175	39.175	39.175	0
1778514900	39.3	0.09	0.23	39.3	39.3	39.3	2
1778255700	39.21	-0.57	-1.42	39.21	39.21	39.21	282
1778169300	39.775	1.03	2.66	39.775	39.775	39.775	0
1778082900	38.745	0.01	0.03	38.745	38.745	38.745	0
1777996500	38.735	-0.37	-0.93	38.865	38.865	38.735	534
1777910100	39.1	0	0.00	39.1	39.1	39.1	0
1777564500	39.1	0.51	1.32	39.1	39.1	39.1	0
1777478100	38.59	-0.36	-0.91	38.59	38.59	38.59	0
1777391700	38.945	-0.35	-0.89	38.945	38.945	38.945	0
1777305300	39.295	-0.13	-0.33	39.295	39.295	39.295	10
1777046100	39.425	-0.16	-0.39	39.425	39.425	39.425	1
1776959700	39.58	-0.45	-1.11	39.58	39.58	39.58	0
1776873300	40.025	0.06	0.16	40.025	40.025	40.025	6
1776786900	39.96	-0.01	-0.01	39.96	39.96	39.96	0
1776700500	39.965	-0.27	-0.66	39.965	39.965	39.965	51
1776441300	40.23	0.51	1.30	40.23	40.23	40.23	0
1776354900	39.715	0.02	0.04	39.715	39.715	39.715	0
1776268500	39.7	-0.08	-0.20	39.7	39.7	39.7	6
1776182100	39.78	0.37	0.93	39.78	39.78	39.78	0
1776095700	39.415	0.09	0.23	39.415	39.415	39.415	0
1775836500	39.325	0	0.00	39.325	39.325	39.325	0
1775750100	39.325	-0.07	-0.17	39.325	39.325	39.325	0
1775663700	39.39	0.94	2.44	39.39	39.39	39.39	0
1775577300	38.45	0.01	0.03	38.45	38.45	38.45	9
1775145300	38.44	-0.14	-0.36	38.44	38.44	38.44	0