Xtrackers MSCI USA ESG UCITS ETF【XZMU】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	70.72	0.29	0.41	70.7	70.72	70.58	1783
1783007700	70.43	-0.98	-1.37	70.79	71.12	70.43	1496
1782921300	71.41	0.74	1.05	70.73	71.41	70.67	22919
1782834900	70.67	1	1.44	70.42	70.7	70.3	2803
1782748500	69.67	0.12	0.17	69.56	70.03	69.35	6217
1782489300	69.55	0.23	0.33	68.8	69.55	68.64	6718
1782402900	69.32	-0.86	-1.23	69.78	70	69.32	4371
1782316500	70.18	0.68	0.98	69.67	70.18	69.67	13155
1782230100	69.5	-0.45	-0.64	69.03	69.75	69.01	8522
1782143700	69.95	-0.1	-0.14	70.19	70.59	69.87	4920
1781884500	70.05	0.21	0.30	70.16	70.17	69.93	5326
1781798100	69.84	0.18	0.26	69.82	70.24	69.69	16243
1781711700	69.66	-0.32	-0.46	69.91	69.91	69.56	5453
1781625300	69.98	-0.32	-0.46	70.21	70.21	69.96	2296
1781538900	70.3	1.13	1.63	69.84	70.3	69.72	27784
1781279700	69.17	1.28	1.89	68.48	69.27	68.47	28814
1781193300	67.89	-0.37	-0.54	68.08	68.32	67.68	10954
1781106900	68.26	-0.05	-0.07	68.66	68.8	68.06	45043
1781020500	68.31	-0.9	-1.30	69.31	69.49	68.31	29561
1780934100	69.21	-0.46	-0.66	69.14	69.53	69.14	4081
1780674900	69.67	-0.46	-0.66	69.91	70.04	69.67	12678
1780588500	70.13	0.32	0.46	69.63	70.13	69.47	35656
1780502100	69.81	-0.46	-0.65	70.18	70.25	69.79	9095
1780415700	70.27	-0.13	-0.18	70.24	70.31	69.96	8095
1780329300	70.4	0.4	0.57	70.18	70.4	70.06	60757
1780070100	70	0.17	0.24	70.16	70.16	69.98	4457
1779983700	69.83	0.34	0.49	69.45	69.83	69.4	10360
1779897300	69.49	-0.09	-0.13	69.52	69.86	69.46	14305
1779810900	69.58	-0.34	-0.49	69.74	69.86	69.58	28918
1779724500	69.92	0.37	0.53	69.89	69.99	69.87	26511
1779465300	69.55	0.71	1.03	69.54	69.69	69.34	19036
1779378900	68.84	0.08	0.12	69.18	69.18	68.81	6590
1779292500	68.76	0.36	0.53	68.55	68.87	68.55	19127
1779206100	68.4	-0.13	-0.19	68.67	68.76	68.4	5312
1779119700	68.53	-0.52	-0.75	68.47	69.05	68.47	10126
1778860500	69.05	-0.49	-0.70	69.2	69.2	68.87	10197
1778774100	69.54	1.02	1.49	68.95	69.54	68.87	18314
1778687700	68.52	0.81	1.20	68.32	68.6	68.13	15156
1778601300	67.71	-0.45	-0.66	67.9	68.14	67.63	10609
1778514900	68.16	0.22	0.32	67.88	68.16	67.75	10196
1778255700	67.94	0.04	0.06	68.01	68.03	67.79	33685
1778169300	67.9	0.36	0.53	67.73	67.9	67.68	31097
1778082900	67.54	0.95	1.43	66.86	67.54	66.86	21377
1777996500	66.59	0.3	0.45	66.64	66.8	66.59	21104
1777910100	66.29	0.29	0.44	66.67	66.67	66.269999	36610
1777564500	66	0.18	0.27	66.12	66.45	65.709999	23279
1777478100	65.819999	0.32	0.49	66.01	66.01	65.76	13854
1777391700	65.5	-0.07	-0.11	66.03	66.03	65.489999	28442
1777305300	65.569999	0.04	0.06	65.47	65.569999	65.29	18122
1777046100	65.53	0.23	0.35	65.36	65.53	65.11	18340
1776959700	65.3	0.04	0.06	65.129999	65.3	64.959999	3657
1776873300	65.26	0.31	0.48	65.06	65.269999	65.019999	3050
1776786900	64.95	-0.01	-0.02	65.05	65.15	64.95	552
1776700500	64.959999	-0.05	-0.08	64.67	64.959999	64.64	11906
1776441300	65.01	0.94	1.47	64.14	65.01	64.14	6810
1776354900	64.069999	0.59	0.93	63.97	64.09	63.95	17159
1776268500	63.48	0.94	1.50	63.04	63.48	63.02	5573
1776182100	62.54	0.65	1.05	62.24	62.54	62.24	1272
1776095700	61.89	0.22	0.36	61.37	61.91	61.3	1604
1775836500	61.67	0.08	0.13	62.01	62.01	61.67	2207
1775750100	61.59	-0.16	-0.26	61.76	61.76	61.39	1950
1775663700	61.75	1.25	2.07	62.03	62.16	61.75	1078
1775577300	60.5	-0.29	-0.48	60.78	60.99	60.45	10485