Xtrackers MSCI Europe ESG UCITS ETF【XZEU】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
1739552100	33.549999	-0.01	-0.01	33.59	33.59	33.549999	20950
1739465700	33.555	0.27	0.81	33.455	33.635	33.325	12356
1739379300	33.284999	-0.01	-0.03	33.314999	33.335	33.27	6337
1739292900	33.295	0.1	0.30	33.25	33.295	33.174999	17002
1739206500	33.195	0.12	0.35	33.11	33.21	33.09	4774
1738947300	33.08	-0.15	-0.45	33.21	33.21	33.08	128692
1738860900	33.229999	0.47	1.45	33.085	33.229999	33.015	79253
1738774500	32.755	0.04	0.11	32.655	32.759999	32.65	2999
1738688100	32.72	0.19	0.58	32.509999	32.72	32.509999	130950
1738601700	32.53	-0.37	-1.11	32.34	32.575	32.34	5494
1738342500	32.895	0.07	0.20	32.97	33.02	32.895	9488
1738256100	32.83	0.25	0.77	32.755	32.845	32.67	13044
1738169700	32.58	0.16	0.48	32.634999	32.65	32.54	10461
1738083300	32.424999	0.05	0.15	32.4	32.564999	32.4	5143
1737996900	32.375	0.04	0.12	32.195	32.384999	32.064999	6283
1737737700	32.335	0.12	0.37	32.345	32.56	32.27	79059
1737651300	32.215	-0.04	-0.14	32.1	32.215	32.075	7319
1737564900	32.259999	0.38	1.21	32.18	32.259999	32.18	4194
1737478500	31.875	0.1	0.31	31.81	31.875	31.78	10128
1737392100	31.775	-0.03	-0.09	31.81	31.86	31.695	24285
1737132900	31.805	0.2	0.63	31.805	31.815	31.75	4239
1737046500	31.605	0.16	0.52	31.54	31.635	31.5	10106
1736960100	31.44	0.46	1.48	31.07	31.47	31.065	13663
1736873700	30.98	0.1	0.32	31.12	31.19	30.98	4795
1736787300	30.88	-0.4	-1.28	30.85	30.88	30.85	698
1736528100	31.28	-0.2	-0.62	31.435	31.435	31.28	4268
1736441700	31.475	0.18	0.58	31.32	31.475	31.3	1196
1736355300	31.295	-0.13	-0.41	31.45	31.57	31.265	8367
1736268900	31.425	0.1	0.30	31.28	31.425	31.265	3521
1736182500	31.33	0.24	0.77	31.175	31.33	31.165	2564
1735923300	31.09	-0.2	-0.62	31.215	31.22	31.065	13522
1735836900	31.285	0.2	0.63	31.14	31.285	31.075	2135
1735577700	31.09	-0.09	-0.27	31.09	31.09	31.09	26
1735318500	31.175	0.27	0.86	31.12	31.2	31.05	9206
1734972900	30.91	0.05	0.15	31.005	31.005	30.91	2538
1734713700	30.865	-0.52	-1.64	31.165	31.165	30.545	8378
1734627300	31.38	-0.5	-1.55	31.54	31.54	31.38	2051
1734540900	31.875	-0.01	-0.03	31.895	31.93	31.875	2640
1734454500	31.885	-0.09	-0.28	31.805	31.89	31.805	6881
1734368100	31.975	0.09	0.28	31.925	32.045	31.875	88282
1734108900	31.885	-0.29	-0.90	32.09	32.104999	31.885	15913
1734022500	32.174999	0.06	0.19	32.235	32.235	32.11	2197
1733936100	32.115	-0.05	-0.16	32.045	32.115	32.045	284
1733849700	32.165	-0.11	-0.34	32.275	32.275	32.165	4501
1733763300	32.275	-0.02	-0.08	32.354999	32.36	32.275	1257
1733504100	32.299999	0.16	0.50	32.299999	32.335	32.244999	63925
1733417700	32.14	-0.01	-0.03	32.22	32.22	32.14	1703
1733331300	32.15	0.16	0.52	32.025	32.15	31.99	2819
1733244900	31.985	0.25	0.80	32.02	32.02	31.985	3346
1733158500	31.73	0.34	1.08	31.615	31.885	31.615	2229
1732899300	31.39	-0.11	-0.33	31.395	31.425	31.385	2302
1732812900	31.495	0.19	0.59	31.505	31.58	31.485	7873
1732726500	31.31	-0.13	-0.41	31.305	31.375	31.255	17335
1732640100	31.44	-0.07	-0.22	31.385	31.455	31.38	5440
1732553700	31.51	0.03	0.10	31.585	31.585	31.51	3952
1732294500	31.48	0.48	1.53	31.27	31.48	31.195	5959
1732208100	31.005	-0.05	-0.16	30.995	31.025	30.905	6473
1732121700	31.055	0.16	0.52	31.08	31.11	31.055	1472
1732035300	30.895	-0.05	-0.16	30.99	30.99	30.65	10522
1731948900	30.945	-0.06	-0.18	31.035	31.05	30.925	2680