Xtr MSCI World Energy UCITS【I1HN】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	0.1625	0.332090124151	48.9325	49.915	48.265	IX
4	3.08	6.69346952081	46.015	49.915	44.325	IX
12	1.0775	2.24397355131	48.0175	50.625	44.325	IX
26	3.5325	7.75308641975	45.5625	51.38	44.325	IX
52	1.6425	3.46135609294	47.4525	51.38	42.57	IX
156	8.6475	21.3795661042	40.4475	51.38	38.17	IX
260	8.6475	21.3795661042	40.4475	51.38	38.17	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
1743611400	49.095	-0.02	-0.04	49.115	49.35	48.7325
1743525000	49.115	-0.05	-0.11	49.1675	49.245	48.6025
1743438600	49.1675	0.71	1.47	48.4575	49.4125	48.265
1743183000	48.4575	-0.87	-1.75	49.3225	49.3225	48.4575
1743096600	49.3225	-0.24	-0.47	49.5575	49.5575	49.01
1743010200	49.5575	0.63	1.28	48.9325	49.915	48.9325
1742923800	48.9325	0.13	0.26	48.8075	49.3575	48.8075
1742837400	48.8075	0.66	1.37	48.1475	49.0075	48.1475
1742578200	48.1475	-0.12	-0.24	48.2625	48.52	48.025
1742491800	48.2625	0.36	0.75	47.905	48.4925	47.905
1742405400	47.905	0.8	1.69	47.1075	47.97	47.1075
1742319000	47.1075	0.04	0.07	47.0725	47.45	46.95
1742232600	47.0725	0.74	1.61	46.3275	47.1075	46.3275
1741973400	46.3275	0.64	1.40	45.6875	46.4925	45.39
1741887000	45.6875	0.06	0.13	45.63	46.18	45.5575
1741800600	45.63	0.39	0.86	45.2425	45.7225	45.165
1741714200	45.2425	-0.47	-1.03	45.715	46.02	45.05
1741627800	45.715	0.54	1.18	45.18	46.2825	45.18
1741368600	45.18	0.27	0.60	44.91	45.6725	44.86
1741282200	44.91	0.52	1.17	44.3925	44.995	44.325
1741195800	44.3925	-1.62	-3.53	46.015	46.0425	44.375
1741109400	46.015	-2.13	-4.43	48.1475	48.1475	45.69
1741023000	48.1475	-0.04	-0.08	48.1875	48.8775	48.09
1740763800	48.1875	-0.26	-0.54	48.4475	48.4475	47.7125
1740677400	48.4475	0.68	1.43	47.765	48.57	47.765
1740591000	47.765	0.24	0.51	47.5225	47.9625	47.5225
1740504600	47.5225	-1.06	-2.18	48.5825	48.655	47.5175
1740418200	48.5825	-0.5	-1.02	49.085	49.085	48.2675
1740159000	49.085	-0.01	-0.03	49.0975	49.365	48.85
1740072600	49.0975	-0.36	-0.73	49.46	49.46	48.92
1739986200	49.46	0.7	1.43	48.765	49.5725	48.765
1739899800	48.765	0.31	0.63	48.4575	48.87	48.385
1739813400	48.4575	-0.1	-0.21	48.5575	48.5575	48.3925
1739554200	48.5575	0.19	0.40	48.365	48.95	48.33
1739467800	48.365	-0.8	-1.63	49.1675	49.1675	48.1075
1739381400	49.1675	-0.48	-0.97	49.65	49.65	49.045
1739295000	49.65	0.48	0.97	49.1725	49.685	49.1725
1739208600	49.1725	0.83	1.72	48.34	49.2275	48.34
1738949400	48.34	0.03	0.06	48.3125	48.4325	47.95
1738863000	48.3125	-0.19	-0.39	48.5025	49.115	48.1925
1738776600	48.5025	0.01	0.02	48.4925	48.615	48.13
1738690200	48.4925	0.61	1.27	47.8825	48.5375	47.425
1738603800	47.8825	-0.19	-0.40	48.0725	48.0725	47.3325
1738344600	48.0725	-0.34	-0.70	48.4125	48.69	47.6875
1738258200	48.4125	0.34	0.71	48.0725	48.54	48.04
1738171800	48.0725	0.24	0.51	47.83	48.2375	47.63
1738085400	47.83	0.02	0.04	47.8125	48.4775	47.8025
1737999000	47.8125	-0.71	-1.45	48.5175	48.6425	47.72
1737739800	48.5175	-0.6	-1.22	49.1175	49.21	48.3625
1737653400	49.1175	-0.46	-0.93	49.58	49.6425	49.06
1737567000	49.58	-0.36	-0.73	49.9425	49.9425	49.275
1737480600	49.9425	-0.23	-0.45	50.17	50.585	49.6825
1737394200	50.17	-0.37	-0.72	50.535	50.625	50.125
1737135000	50.535	0.64	1.29	49.89	50.56	49.89
1737048600	49.89	-0.01	-0.03	49.9025	50.205	49.74
1736962200	49.9025	0.88	1.80	49.02	49.9275	49.02
1736875800	49.02	-0.5	-1.01	49.52	49.52	48.8125
1736789400	49.52	1.12	2.31	48.4025	49.645	48.4025
1736530200	48.4025	0.17	0.35	48.235	49.33	48.1675
1736443800	48.235	0.23	0.47	48.0075	48.2525	48.0075
1736357400	48.0075	-0.01	-0.02	48.0175	48.2525	47.7075
1736271000	48.0175	0.2	0.42	47.8175	48.2075	47.3175
1736184600	47.8175	0.08	0.16	47.7425	48.055	47.4775
1735925400	47.7425	0.2	0.42	47.5425	47.91	47.42