Xtrackers MSCI UK ESG UCITS ETF 1D【XASX】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

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
1781800200	494.825	-3.85	-0.77	495.75	498	491.8	60795
1781713800	498.675	0.38	0.08	496.2	498.775	495.9	60595
1781627400	498.3	1.98	0.40	497.85	499.1	496.7	52247
1781541000	496.325	2.02	0.41	499.85	502.15	495.45	16230
1781281800	494.3	10.6	2.19	490.1	494.65	488.3	30447
1781195400	483.7	-0.5	-0.10	484.9	488	483.175	12998
1781109000	484.2	0.4	0.08	484.45	490.975	472.475	89009
1781022600	483.8	-4.13	-0.85	487.3	489.575	483.8	28846
1780936200	487.925	-1.28	-0.26	489.7	490.875	484.875	45500
1780677000	489.2	0.72	0.15	487.65	495.9	479.175	14961
1780590600	488.475	1.7	0.35	488.15	492.95	481.6	49949
1780504200	486.775	-2.38	-0.49	487.7	489.075	485.95	133969
1780417800	489.15	3.75	0.77	489.75	491.675	484.975	16766
1780331400	485.4	-5.15	-1.05	487.35	490.275	483.2	163130
1780072200	490.55	0.18	0.04	491.3	492.625	489.05	24402
1779985800	490.375	-5.18	-1.04	490.3	492.225	487.875	63359
1779899400	495.55	3.93	0.80	491	496.075	489.825	15119
1779813000	491.625	2.45	0.50	493.15	494.375	490.825	55932
1779467400	489.175	0.63	0.13	489.8	491.075	487.15	122077
1779381000	488.55	1.2	0.25	486.5	493.25	482.4	51534
1779294600	487.35	0.85	0.17	479.5	489.425	478.175	184563
1779208200	486.5	0.18	0.04	489.3	491.275	486.375	23898
1779121800	486.325	3.22	0.67	482.55	489.875	481.275	16804
1778862600	483.1	-7.95	-1.62	491.5	491.5	481.3	35433
1778776200	491.05	3.98	0.82	488.65	497.95	481.375	2760
1778689800	487.075	2.9	0.60	487.65	488.025	483.275	19617
1778603400	484.175	-3.68	-0.75	484	484.825	483.375	16088
1778517000	487.85	0.85	0.17	488.5	489.875	485.825	2743
1778257800	487	-3.35	-0.68	485.75	489.65	485.425	8127
1778171400	490.35	-4.4	-0.89	496	496	490.2	4250
1778085000	494.75	13.78	2.86	489	498.7	487.025	24653
1777998600	480.975	-10.45	-2.13	485.55	487.1	478.075	180983
1777653000	491.425	3.2	0.66	487.45	491.75	486.475	276
1777566600	488.225	6.08	1.26	482.95	490.25	482.95	16470
1777480200	482.15	-7.25	-1.48	492.05	492.05	481.125	6188
1777393800	489.4	-1	-0.20	490.3	491.325	487.225	3913
1777307400	490.4	-2.4	-0.49	490.9	493.225	489.45	29894
1777048200	492.8	-3.08	-0.62	493.2	496.05	489.95	805
1776961800	495.875	-1.03	-0.21	494.15	496.475	490.8	51224
1776875400	496.9	-2.18	-0.44	499.3	499.825	496.3	61146
1776789000	499.075	-2.73	-0.54	503.7	505.3	498.05	16203
1776702600	501.8	-4.3	-0.85	501.3	501.95	500.85	10452
1776443400	506.1	8.3	1.67	498.65	507.15	496.875	36501
1776357000	497.8	2.1	0.42	496.75	500.525	496.75	26949
1776270600	495.7	-0.2	-0.04	497.15	498.15	495.225	32627
1776184200	495.9	3.95	0.80	495.1	495.9	493.775	15623
1776097800	491.95	-2.3	-0.47	490.35	492.625	489.025	178678
1775838600	494.25	2.77	0.56	493.3	504.75	490.05	1021620
1775752200	491.475	-4.5	-0.91	491.2	501.975	489.925	64943
1775665800	495.975	19.03	3.99	494.35	496.525	494.35	41178
1775579400	476.95	-3.08	-0.64	484.25	488.7	472.775	66456
1775147400	480.025	0.82	0.17	474.7	482.925	472.5	22608
1775061000	479.2	10.75	2.29	480.5	481.3	474.1	46519
1774974600	468.45	1.32	0.28	468.6	473.15	466.65	6116
1774888200	467.125	5.18	1.12	463.05	467.975	462.175	67473
1774632600	461.95	-1.18	-0.25	459.3	463.35	459.225	38046
1774546200	463.125	-5.88	-1.25	466.8	468.125	462.575	11651
1774459800	469	5.98	1.29	467.45	472.125	466.575	96458
1774373400	463.025	1.2	0.26	459.8	464.375	458.1	15750
1774287000	461.825	2.18	0.47	450.55	471.525	431	58981
1774027800	459.65	-5.25	-1.13	467.45	468.125	459.45	46512
1773941400	464.9	-14.75	-3.08	470.7	474.75	463.95	29573