Xtr MSCI World Financials UCITS ETF 1C【I1HJ】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-0.5575	-1.63814001322	34.0325	34.3625	32.77	IX
4	-0.3725	-1.10052441096	33.8475	34.3625	31.6225	IX
12	0.355	1.07185990338	33.12	35.675	31.6225	IX
26	4.19	14.3076660406	29.285	35.675	29.06	IX
52	6.1025	22.2942734496	27.3725	35.675	25.855	IX
156	12.655	60.7829010567	20.82	35.675	20.1775	IX
260	12.655	60.7829010567	20.82	35.675	20.1775	IX

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
1743611400	33.475	0.01	0.01	33.47	33.502499	33.115
1743525000	33.47	0.31	0.93	33.159999	33.549999	33.1
1743438600	33.159999	-0.11	-0.33	33.27	33.27	32.77
1743183000	33.27	-0.72	-2.11	33.9875	33.9875	33.252499
1743096600	33.9875	-0.09	-0.26	34.0775	34.15	33.7175
1743010200	34.0775	0.05	0.13	34.0325	34.3625	34.0325
1742923800	34.0325	0.18	0.53	33.8525	34.095	33.8525
1742837400	33.8525	0.49	1.48	33.3575	33.905	33.3575
1742578200	33.3575	-0.06	-0.16	33.4125	33.415	33.085
1742491800	33.4125	0.19	0.58	33.22	33.53	33.0825
1742405400	33.22	0.32	0.98	32.8975	33.2875	32.8975
1742319000	32.8975	0.12	0.36	32.78	33.042499	32.78
1742232600	32.78	0.31	0.97	32.465	32.82	32.4375
1741973400	32.465	0.44	1.37	32.0275	32.59	32.0275
1741887000	32.0275	-0.06	-0.18	32.085	32.314999	32.015
1741800600	32.085	0.29	0.90	31.7975	32.3325	31.76
1741714200	31.7975	-0.66	-2.04	32.46	32.46	31.6225
1741627800	32.46	-0.25	-0.77	32.7125	32.9825	32.3825
1741368600	32.7125	-0.81	-2.40	33.5175	33.5175	32.6875
1741282200	33.5175	0.03	0.10	33.4825	33.775	33.1175
1741195800	33.4825	-0.37	-1.08	33.8475	34.0375	33.4575
1741109400	33.8475	-1.63	-4.58	35.4725	35.4725	33.8175
1741023000	35.4725	0.28	0.79	35.195	35.675	35.195
1740763800	35.195	-0.09	-0.25	35.2825	35.2825	34.9675
1740677400	35.2825	0.44	1.26	34.8425	35.3025	34.8425
1740591000	34.8425	0.51	1.49	34.3325	34.9375	34.3325
1740504600	34.3325	-0.34	-0.98	34.6725	34.8525	34.32
1740418200	34.6725	-0.27	-0.77	34.9425	34.9425	34.4475
1740159000	34.9425	0.18	0.50	34.7675	34.9975	34.7675
1740072600	34.7675	-0.58	-1.63	35.3425	35.3675	34.75
1739986200	35.3425	0.02	0.07	35.3175	35.515	35.2325
1739899800	35.3175	0.1	0.28	35.22	35.4075	35.215
1739813400	35.22	0.2	0.56	35.025	35.25	35.025
1739554200	35.025	0.03	0.09	34.9925	35.125	34.9925
1739467800	34.9925	0.09	0.27	34.8975	35.2075	34.885
1739381400	34.8975	-0.11	-0.30	35.0025	35.3225	34.87
1739295000	35.0025	-0.12	-0.35	35.125	35.16	34.94
1739208600	35.125	-0.19	-0.54	35.315	35.475	35.1
1738949400	35.315	0.06	0.18	35.2525	35.3975	35.215
1738863000	35.2525	0.59	1.72	34.6575	35.2875	34.6575
1738776600	34.6575	-0.07	-0.19	34.725	34.725	34.46
1738690200	34.725	-0.02	-0.06	34.7475	34.8175	34.5825
1738603800	34.7475	-0.26	-0.74	35.005	35.005	34.475
1738344600	35.005	0.04	0.11	34.9675	35.1875	34.9675
1738258200	34.9675	0.19	0.53	34.7825	35.0825	34.7825
1738171800	34.7825	0.21	0.61	34.57	34.9325	34.57
1738085400	34.57	0.41	1.20	34.16	34.7125	34.16
1737999000	34.16	0.03	0.09	34.13	34.2025	33.915
1737739800	34.13	-0.16	-0.47	34.2925	34.2925	34.065
1737653400	34.2925	0.26	0.76	34.0325	34.345	34.0325
1737567000	34.0325	-0.12	-0.34	34.15	34.18	33.98
1737480600	34.15	-0.01	-0.03	34.16	34.26	34.07
1737394200	34.16	0	0.01	34.1575	34.2375	34.0875
1737135000	34.1575	0.3	0.87	33.8625	34.1825	33.8625
1737048600	33.8625	0.23	0.69	33.63	33.9875	33.63
1736962200	33.63	0.79	2.39	32.845	33.7025	32.845
1736875800	32.845	0.14	0.43	32.705	33.14	32.705
1736789400	32.705	0.04	0.11	32.667499	32.83	32.5075
1736530200	32.667499	-0.51	-1.54	33.18	33.244999	32.6575
1736443800	33.18	0.06	0.17	33.1225	33.225	33.0825
1736357400	33.1225	0	0.01	33.119999	33.29	32.985
1736271000	33.119999	-0.11	-0.32	33.2275	33.2275	32.847499
1736184600	33.2275	0.15	0.45	33.0775	33.2275	33.0175
1735925400	33.0775	-0.07	-0.22	33.15	33.15	32.8925