Xtrackers Msci World Esg Ucits Etf 2c - Eur hedged【XZWE】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
1783094100	87.77	0.29	0.33	87.91	87.91	87.71	1268
1783007700	87.48	-0.43	-0.49	87.22	88.23	87.22	20231
1782921300	87.91	0.68	0.78	87.39	87.91	87.39	101
1782834900	87.23	0.84	0.97	87.11	87.23	86.96	5818
1782748500	86.39	0.26	0.30	86.31	86.39	86.31	774
1782489300	86.13	0.18	0.21	85.51	86.13	85.37	3499
1782402900	85.95	-0.28	-0.32	86.26	86.52	85.95	3396
1782316500	86.23	0.25	0.29	86.02	86.23	86.01	4932
1782230100	85.98	-1.53	-1.75	86.01	86.32	85.98	7803
1782143700	87.51	0.27	0.31	87.34	87.73	87.34	195
1781884500	87.24	0.16	0.18	87.06	87.25	87	13035
1781798100	87.08	-0.44	-0.50	87.26	87.3	86.98	10263
1781711700	87.52	-0.37	-0.42	87.87	87.87	87.4	2094
1781625300	87.89	-0.08	-0.09	87.96	87.98	87.75	32
1781538900	87.97	1.31	1.51	87.75	87.97	87.71	930
1781279700	86.66	1.83	2.16	85.77	86.66	85.77	7909
1781193300	84.83	-0.71	-0.83	85.29	85.29	84.82	1720
1781106900	85.54	-0.16	-0.19	85.69	85.9	84.79	17812
1781020500	85.7	-0.63	-0.73	86.46	87.01	85.7	6266
1780934100	86.33	-0.44	-0.51	85.9	86.66	85.9	299
1780674900	86.77	-1.24	-1.41	87.52	87.83	86.77	1814
1780588500	88.01	0.45	0.51	87.3	88.01	87.1	10939
1780502100	87.56	-0.8	-0.91	88.16	88.2	87.56	713
1780415700	88.36	0.04	0.05	88.56	88.62	88.36	288
1780329300	88.32	0.01	0.01	88.22	88.4	87.97	6061
1780070100	88.31	0.56	0.64	87.96	88.31	87.94	35334
1779983700	87.75	0.16	0.18	87.12	87.75	87.02	4070
1779897300	87.59	0.16	0.18	87.62	87.86	87.48	757
1779810900	87.43	-0.87	-0.99	87.7	87.89	87.43	14402
1779724500	88.3	1.24	1.42	88.01	88.3	87.93	7325
1779465300	87.06	0.66	0.76	87.02	87.29	87.02	4567
1779378900	86.4	-0.24	-0.28	86.41	86.53	86.4	348
1779292500	86.64	0.99	1.16	85.95	86.64	85.74	11585
1779206100	85.65	-0.49	-0.57	86.4	86.4	85.64	6471
1779119700	86.14	-0.29	-0.34	85.61	86.68	85.6	21988
1778860500	86.43	-0.95	-1.09	86.29	86.47	86.1	7338
1778774100	87.38	0.93	1.08	86.81	87.38	86.81	741
1778687700	86.45	0.4	0.46	86.4	86.48	86.4	11115
1778601300	86.05	-0.44	-0.51	85.96	86.05	85.96	220
1778514900	86.49	0.21	0.24	86.22	86.49	86.2	7502
1778255700	86.28	-0.06	-0.07	86.05	86.29	86.05	3192
1778169300	86.34	0.4	0.47	86.18	86.39	86.18	2549
1778082900	85.94	1.58	1.87	84.89	85.94	84.88	20531
1777996500	84.36	0.42	0.50	84.24	84.36	84.23	5787
1777910100	83.94	0.33	0.39	84.73	84.73	83.94	1697
1777564500	83.61	0.1	0.12	83.74	84.34	83.61	4335
1777478100	83.51	-0.01	-0.01	83.57	83.57	83.51	60
1777391700	83.52	-0.14	-0.17	83.89	83.89	83.24	12639
1777305300	83.66	0.4	0.48	83.66	83.66	83.66	100
1777046100	83.26	-0.02	-0.02	83.19	83.45	82.94	1661
1776959700	83.28	-0.06	-0.07	83	83.28	83	368
1776873300	83.34	-0.42	-0.50	83.35	83.35	83.34	216
1776786900	83.76	0.54	0.65	83.84	83.86	83.68	1584
1776700500	83.22	-0.77	-0.92	83.17	83.63	83.17	4540
1776441300	83.99	1.59	1.93	82.69	83.99	82.69	4123
1776354900	82.4	0.26	0.32	82.58	82.63	82.4	335
1776268500	82.14	1.14	1.41	81.5	82.18	81.46	847
1776182100	81	1.44	1.81	80.8	81	80.8	326
1776095700	79.56	0.26	0.33	78.99	79.56	78.99	1026
1775836500	79.3	0	0.00	79.3	79.3	79.3	0
1775750100	79.3	-0.32	-0.40	79.27	79.3	78.88	17726
1775663700	79.62	2.8	3.64	79.97	79.97	79.62	1252
1775577300	76.82	-0.56	-0.72	77.28	77.94	76.82	12527