Xtrackers DAX ESG Screened UCITS ETF【3XKA】時系列データ | ADVFN

US Dollar vs Yen

登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。

登録

ホーム
投資
インデックス
DBI
Xtrackers DAX ESG Screened UCITS ETF (3XKA)
Xtrackers DAX ESG Screened UCITS ETF (3XKA) 時系列データ

Xtrackers DAX ESG Screened UCITS ETF (3XKA)

35.80

-0.4723

(-1.30%)

終了 2月17日 1:30AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.5825	1.65419982166	35.2134	36.2901	35.0988	0	0	IX
4	2.2235	6.62299984511	33.5724	36.2901	33.4713	0	0	IX
12	5.0764	16.5250085451	30.7195	36.2901	30.4796	0	0	IX
26	8.6095	31.6684077333	27.1864	36.2901	27.0258	0	0	IX
52	9.4348	35.7906157179	26.3611	36.2901	26.0141	0	0	IX
156	13.0384	57.2927606284	22.7575	36.2901	21.2822	0	0	IX
260	13.0384	57.2927606284	22.7575	36.2901	21.2822	0	0	IX

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
1739554200	35.7959	-0.47	-1.30	36.0075	36.0475	35.7228	0
1739467800	36.2682	0.58	1.63	35.9119	36.2901	35.8161	0
1739381400	35.6864	0.16	0.46	35.526	35.7267	35.4521	0
1739295000	35.5214	0.06	0.16	35.471	35.5544	35.3837	0
1739208600	35.4653	0.28	0.81	35.2904	35.5012	35.1915	0
1738949400	35.1816	-0.06	-0.17	35.2134	35.2808	35.0988	0
1738863000	35.2425	0.76	2.20	34.7784	35.269	34.777	0
1738776600	34.4845	0.04	0.11	34.2233	34.4862	34.1577	0
1738690200	34.4483	-0.16	-0.46	34.6426	34.709	34.3597	0
1738603800	34.6079	-0.16	-0.45	34.6528	34.7801	34.4756	0
1738344600	34.7653	-0.04	-0.10	34.9344	35.0118	34.746	0
1738258200	34.8014	0.15	0.42	34.6709	34.8615	34.5617	0
1738171800	34.6558	0.41	1.19	34.4487	34.7682	34.3378	0
1738085400	34.2479	0.45	1.34	34.1296	34.3681	34.058	0
1737999000	33.794	-0.12	-0.37	33.7023	33.8637	33.4713	0
1737739800	33.9183	-0.29	-0.86	34.1889	34.1944	33.8213	0
1737653400	34.2112	0.24	0.70	33.9663	34.2871	33.9631	0
1737567000	33.9724	0.34	1.00	33.8424	34.0689	33.8424	0
1737480600	33.6349	-0.03	-0.09	33.629	33.8232	33.5921	0
1737394200	33.6651	-0.15	-0.44	33.7404	33.7882	33.578	0
1737135000	33.8132	0.41	1.23	33.5724	33.9076	33.5601	0
1737048600	33.4037	-0.09	-0.27	33.6052	33.6052	33.336599	0
1736962200	33.4947	0.59	1.80	32.8756	33.607	32.8756	0
1736875800	32.9015	-0.02	-0.07	32.885599	33.132599	32.8352	0
1736789400	32.923	-0.06	-0.19	32.8887	33.0416	32.772399	0
1736530200	32.984699	0.12	0.38	32.8761	33.1321	32.859299	0
1736443800	32.8601	-0.05	-0.16	32.8798	32.957099	32.749899	0
1736357400	32.9136	0.13	0.40	32.826	33.112	32.759	0
1736271000	32.7832	0.27	0.82	32.4139	32.8204	32.3121	0
1736184600	32.5167	0.24	0.74	32.280299	32.5527	32.1813	0
1735925400	32.2763	-0.11	-0.34	32.4482	32.4932	32.203699	0
1735839000	32.3858	0.45	1.40	32.0202	32.450699	31.9955	0
1735579800	31.94	-0.03	-0.10	31.874	32.0191	31.7439	0
1735320600	31.9727	0.08	0.26	31.8677	32.0043	31.6987	0
1734975000	31.8913	-0.03	-0.11	31.8703	31.9785	31.783	0
1734715800	31.9259	-0.25	-0.78	31.92	31.9883	31.6086	0
1734629400	32.1757	-0.15	-0.47	32.264	32.3183	32.059399	0
1734543000	32.327399	0.05	0.14	32.2068	32.3951	32.2068	0
1734456600	32.281799	-0.06	-0.19	32.269599	32.4579	32.2369	0
1734370200	32.344299	-0.14	-0.43	32.4274	32.4671	32.3297	0
1734111000	32.4825	0.02	0.05	32.664099	32.7935	32.4268	0
1734024600	32.4649	-0.05	-0.16	32.493299	32.653599	32.4347	0
1733938200	32.5172	0.14	0.43	32.387999	32.5897	32.357799	0
1733851800	32.3784	0.17	0.52	32.1246	32.4595	32.1246	0
1733765400	32.2119	-0.03	-0.10	32.370199	32.401	32.1208	0
1733506200	32.243	0.05	0.14	32.1192	32.306199	32.1014	0
1733419800	32.1968	0.12	0.38	32.0156	32.252499	32.0095	0
1733333400	32.0741	0.29	0.90	31.9536	32.238999	31.9505	0
1733247000	31.7883	-0.04	-0.12	31.7632	31.8989	31.6766	0
1733160600	31.8264	0.66	2.10	31.253	31.846	31.1424	0
1732901400	31.1714	0.31	0.99	30.7529	31.1729	30.6889	0
1732815000	30.8662	0.27	0.89	30.8471	30.9513	30.7559	0
1732728600	30.5942	-0.37	-1.20	30.8449	30.8734	30.4796	0
1732642200	30.9669	-0.17	-0.55	30.9516	31.0537	30.7903	0
1732555800	31.139	-0.07	-0.21	31.1349	31.2213	30.9353	0
1732296600	31.2055	0.58	1.89	30.7195	31.2241	30.6521	0
1732210200	30.6265	0.25	0.82	30.3137	30.6265	30.144	0
1732123800	30.376	0.13	0.42	30.4178	30.482	30.237	0
1732037400	30.2482	-0.27	-0.89	30.4438	30.5307	29.8865	0
1731951000	30.5202	-0.12	-0.39	30.6329	30.7497	30.4051	0

Xtrackers DAX ESG Screen...

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約