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
1783353300	60.42	0.12	0.20	60.2	60.42	60.08	100
1783094100	60.3	1.33	2.26	60.13	60.36	60.13	139
1783007700	58.97	-1.73	-2.85	59.23	59.31	58.62	6564
1782921300	60.7	-0.36	-0.59	60.59	60.7	60.28	84
1782834900	61.06	1.25	2.09	60.68	61.06	60.59	42
1782748500	59.81	-0.37	-0.61	60.4	60.42	59.81	2577
1782489300	60.18	-0.56	-0.92	60.11	60.18	60.11	125
1782402900	60.74	0.13	0.21	61.72	62.08	60.74	4734
1782316500	60.61	-0.51	-0.83	60.75	60.99	60.56	4091
1782230100	61.12	-2.93	-4.57	60.89	61.38	60.75	3797
1782143700	64.05	1.65	2.64	63.54	64.37	63.54	15437
1781884500	62.4	0.45	0.73	62.55	62.55	62.4	268
1781798100	61.95	0.94	1.54	61.83	61.99	61.83	7770
1781711700	61.01	0.36	0.59	61.12	61.17	60.91	1346
1781625300	60.65	-0.64	-1.04	60.93	61.07	60.65	2698
1781538900	61.29	2.1	3.55	60.77	61.29	60.71	161
1781279700	59.19	1.36	2.35	58.67	59.38	58.67	1944
1781193300	57.83	-0.09	-0.16	57.77	58.22	57.54	5882
1781106900	57.92	0.2	0.35	57.24	57.92	56.98	7571
1781020500	57.72	-0.27	-0.47	58.94	59.02	57.72	48174
1780934100	57.99	-0.04	-0.07	57.03	57.99	57.03	2546
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