Xtrackers MSCI World ESG UCITS ETF【XZW0】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781106900	46.435	-0.1	-0.20	46.69	46.79	46.265	42375
1781020500	46.53	-0.6	-1.26	47.2	47.4	46.53	60686
1780934100	47.125	-0.23	-0.49	46.955	47.29	46.91	27246
1780674900	47.355	-0.39	-0.82	47.555	47.69	47.355	10234
1780588500	47.745	0.3	0.63	47.435	47.745	47.215	47164
1780502100	47.445	-0.45	-0.93	47.88	47.88	47.445	6654
1780415700	47.89	-0.04	-0.07	47.94	47.995	47.81	12023
1780329300	47.925	0.25	0.53	47.86	47.955	47.71	26216
1780070100	47.67	0.16	0.33	47.72	47.81	47.645	65905
1779983700	47.515	0.12	0.25	47.32	47.545	47.26	68097
1779897300	47.395	-0.06	-0.12	47.46	47.685	47.34	57390
1779810900	47.45	-0.41	-0.85	47.59	47.655	47.43	131583
1779724500	47.855	0.46	0.97	47.69	47.855	47.68	21320
1779465300	47.395	0.46	0.97	47.33	47.47	47.235	35412
1779378900	46.94	0.03	0.07	46.91	47.08	46.87	36338
1779292500	46.905	0.31	0.68	46.64	46.905	46.63	48445
1779206100	46.59	-0.05	-0.10	46.775	46.865	46.53	128227
1779119700	46.635	-0.23	-0.48	46.525	46.925	46.405	64333
1778860500	46.86	-0.38	-0.80	46.985	46.985	46.675	15086
1778774100	47.24	0.58	1.23	46.865	47.25	46.81	7174
1778687700	46.665	0.56	1.21	46.535	46.68	46.46	34835
1778601300	46.105	-0.4	-0.86	46.245	46.405	46.105	16478
1778514900	46.505	0.13	0.28	46.34	46.505	46.265	16463
1778255700	46.375	-0.01	-0.02	46.395	46.42	46.28	33613
1778169300	46.385	0.15	0.32	46.405	46.485	46.31	21565
1778082900	46.235	0.71	1.56	45.805	46.235	45.755	11596
1777996500	45.525	0.23	0.51	45.48	45.61	45.48	48383
1777910100	45.295	0.09	0.21	45.6	45.68	45.295	11890
1777564500	45.2	0.2	0.44	45.155	45.5	45	20399
1777478100	45	0.13	0.28	45.165	45.165	44.95	11153
1777391700	44.875	-0.11	-0.24	45.245	45.26	44.875	23561
1777305300	44.985	0.05	0.12	45.01	45.09	44.89	8293
1777046100	44.93	0.08	0.18	44.835	44.98	44.72	9525
1776959700	44.85	0.02	0.04	44.765	44.885	44.645	3749
1776873300	44.83	0.14	0.31	44.845	44.89	44.76	3275
1776786900	44.69	0.02	0.04	44.81	44.935	44.69	2257
1776700500	44.67	-0.25	-0.55	44.635	44.845	44.59	8336
1776441300	44.915	0.66	1.49	44.29	44.925	44.26	9193
1776354900	44.255	0.34	0.77	44.235	44.3	44.155	13306
1776268500	43.915	0.38	0.86	43.66	43.915	43.625	11859
1776182100	43.54	0.65	1.52	43.09	43.54	43.09	7664
1776095700	42.89	0.24	0.57	42.495	42.89	42.45	8358
1775836500	42.645	0	0.00	42.645	42.645	42.645	0
1775750100	42.645	-0.18	-0.42	42.735	42.74	42.47	16393
1775663700	42.825	1.19	2.85	43	43.1	42.78	5982
1775577300	41.64	-0.32	-0.75	41.92	42.19	41.595	26156
1775145300	41.955	-0.06	-0.13	41.435	42.085	41.31	22835
1775058900	42.01	1.02	2.49	41.975	42.135	41.66	85804
1774972500	40.99	0.03	0.07	40.845	41.28	40.8	6372
1774886100	40.96	0.31	0.75	40.595	40.96	40.57	9924
1774630500	40.655	-0.67	-1.61	41.24	41.24	40.625	27706
1774544100	41.32	-0.53	-1.25	41.67	41.725	41.305	14136
1774457700	41.845	0.42	1.01	41.845	41.875	41.725	20922
1774371300	41.425	-0.21	-0.49	41.71	41.71	41.255	2797
1774284900	41.63	0.12	0.28	40.985	42.025	40.895	15522
1774025700	41.515	-0.45	-1.06	42.135	42.135	41.515	10355
1773939300	41.96	-0.8	-1.87	42.48	42.48	41.96	5543
1773852900	42.76	-0.27	-0.63	43.26	43.275	42.73	1319
1773766500	43.03	0.01	0.02	42.935	43.255	42.925	26014
1773680100	43.02	0.13	0.30	43.09	43.17	42.81	32580
1773420900	42.89	-0.08	-0.17	42.765	43.285	42.765	9000
1773334500	42.965	-0.64	-1.46	43.19	43.19	42.86	9862
1773212400	43.6	0	0.00	43.6	43.6	43.6	0