Xtrackers MSCI EMG Mkts ESG UCITS ETF【XZEM】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
1780674900	58.03	-1.28	-2.16	58.52	58.65	58.03	6188
1780588500	59.31	-1.95	-3.18	59.88	59.98	59.1	5086
1780502100	61.26	-0.43	-0.70	61.56	61.56	61.06	3784
1780415700	61.69	1.13	1.87	61.18	61.69	61.18	11636
1780329300	60.56	0.82	1.37	60.38	60.56	59.93	9381
1780070100	59.74	0.43	0.73	59.81	60.01	59.74	386
1779983700	59.31	-0.78	-1.30	58.86	59.44	58.86	5722
1779897300	60.09	0.53	0.89	59.64	60.09	59.44	120
1779810900	59.56	0.09	0.15	59.23	59.63	59.23	5889
1779724500	59.47	1.34	2.31	59.33	59.48	59	30681
1779465300	58.13	-0.08	-0.14	58.27	58.45	58.13	352
1779378900	58.21	0.21	0.36	58.18	58.3	58.07	61
1779292500	58	-0.13	-0.22	57.82	58.37	57.8	2661
1779206100	58.13	-0.1	-0.17	58.11	58.13	57.83	776
1779119700	58.23	-0.74	-1.25	58.4	58.69	58.13	2600
1778860500	58.97	-0.75	-1.26	59.25	59.25	58.65	5558
1778774100	59.72	0.07	0.12	59.53	59.72	59.52	383
1778687700	59.65	1.22	2.09	59.16	59.71	58.71	2047
1778601300	58.43	-1.17	-1.96	58.96	58.96	58.43	2012
1778514900	59.6	-0.46	-0.77	59.55	59.6	59.435	138
1778255700	60.06	-0.08	-0.13	60.03	60.06	59.92	85
1778169300	60.14	0.12	0.20	60.68	60.68	60.14	137
1778082900	60.02	1	1.69	59.35	60.07	59.3	935
1777996500	59.02	0.16	0.27	58.73	59.15	58.73	96
1777910100	58.86	0.82	1.41	59.06	59.33	58.43	16634
1777564500	58.04	-0.17	-0.29	57.74	58.05	57.74	68
1777478100	58.21	0.14	0.24	58.35	58.36	58.2	815
1777391700	58.07	-0.49	-0.84	58.22	58.22	58.07	22
1777305300	58.56	-0.01	-0.02	58.58	58.85	58.56	1969
1777046100	58.57	0.5	0.86	58.55	58.74	58.55	231
1776959700	58.07	0.06	0.10	57.89	58.07	57.71	687
1776873300	58.01	-0.69	-1.18	58.17	58.17	57.82	305
1776786900	58.7	0.21	0.36	58.62	58.82	58.62	200
1776700500	58.49	-0.8	-1.35	58.58	58.58	58.32	3772
1776441300	59.29	1.03	1.77	57.71	59.29	57.71	3844
1776354900	58.26	0.47	0.81	58.34	58.38	57.97	1769
1776268500	57.79	0.82	1.44	57.47	57.79	57.47	62
1776182100	56.97	0.45	0.80	57.31	57.31	56.97	15
1776095700	56.52	0.2	0.36	56.29	56.61	56.18	75
1775836500	56.32	0	0.00	56.32	56.32	56.32	0
1775750100	56.32	-0.45	-0.79	56.51	56.51	56.19	40
1775663700	56.77	2.47	4.55	56.83	57.14	56.77	132
1775577300	54.3	0.82	1.53	54.52	54.52	54.3	9733
1775145300	53.48	-1.52	-2.76	53.86	53.86	53.48	67
1775058900	55	1.45	2.71	54.96	55	54.72	132
1774972500	53.55	0.13	0.24	53.18	53.79	53.16	3449
1774886100	53.42	-0.07	-0.13	53.35	53.45	53.17	403
1774630500	53.49	-0.85	-1.56	53.42	53.49	53.42	30
1774544100	54.34	-0.99	-1.79	54.22	54.41	54.07	110
1774457700	55.33	1.12	2.07	55.32	55.33	54.88	3129
1774371300	54.21	-0.1	-0.18	54.04	54.34	53.76	6119
1774284900	54.31	0.38	0.70	53.02	54.82	52.88	6502
1774025700	53.93	-0.35	-0.64	54.79	54.79	53.9	840
1773939300	54.28	-1.68	-3.00	55.33	55.33	54.28	1018
1773852900	55.96	-0.49	-0.87	57.26	57.26	55.96	178
1773766500	56.45	-0.02	-0.04	56.4	56.75	56.4	364
1773680100	56.47	0.45	0.80	56.33	56.59	56.06	2426
1773420900	56.02	-0.08	-0.14	55.74	56.03	55.74	77
1773334500	56.1	-2.21	-3.79	56.23	56.45	56.1	891
1773212400	58.31	0	0.00	58.31	58.31	58.31	0
1773126000	58.31	0	0.00	58.31	58.31	58.31	0
1773039600	58.31	0	0.00	58.31	58.31	58.31	0