Xtrackers MSCI AC Asia ex Japan ESG Swap UCITS ETF【XAXD】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
1781022600	58.5	-0.26	-0.43	59.9	60.2	58.455	131137
1780936200	58.755	-0.09	-0.15	58.09	59.155	57.955	82022
1780677000	58.845	-2.42	-3.94	59.83	60.28	58.79	96094
1780590600	61.26	-1.09	-1.75	61.3	61.48	60.6	26656
1780504200	62.35	-0.91	-1.43	62.57	62.815	61.88	9303
1780417800	63.255	1.6	2.59	62.69	63.305	62.555	21962
1780331400	61.66	0.58	0.96	61.82	61.995	60.955	43693
1780072200	61.075	0.31	0.50	61.13	61.335	60.905	749
1779985800	60.77	-0.48	-0.78	60.14	61.04	59.735	12663
1779899400	61.25	0.17	0.29	61.09	61.555	61	69424
1779813000	61.075	0.54	0.89	61.13	61.455	61.045	8055
1779467400	60.535	0.46	0.77	60.61	60.78	59.78	34356
1779381000	60.07	-0.44	-0.73	60.12	60.49	59.82	41260
1779294600	60.51	0.35	0.58	60.12	60.825	57.605	53334
1779208200	60.16	-0.19	-0.31	60.56	60.58	59.865	55777
1779121800	60.345	-0.75	-1.22	60.55	61.145	60.315	76964
1778862600	61.09	-1.52	-2.42	61.29	61.47	60.685	31107
1778776200	62.605	-0.49	-0.78	62.4	62.63	62.09	3780
1778689800	63.095	1.79	2.91	62.14	63.095	61.44	34265
1778603400	61.31	-2	-3.15	62.03	62.24	61.225	22187
1778517000	63.305	0.03	0.05	62.94	63.31	62.735	16828
1778257800	63.275	-0.1	-0.16	63.19	63.63	63.035	23555
1778171400	63.375	0.17	0.28	63.78	63.84	63.3	30920
1778085000	63.2	1.3	2.09	62.27	63.325	62.19	13546
1777998600	61.905	-0.04	-0.06	61.67	62.02	61.465	109797
1777653000	61.94	0.64	1.04	61.6	62.275	61.405	11128
1777566600	61.3	0.67	1.11	60.55	61.33	60.485	942
1777480200	60.625	0.26	0.43	61.25	61.275	60.46	3360
1777393800	60.365	-0.34	-0.55	60.36	60.56	59.98	6906
1777307400	60.7	-0.37	-0.61	60.8	60.835	60.6	3701
1777048200	61.07	0.16	0.25	60.68	61.28	60.575	128713
1776961800	60.915	-0.75	-1.22	60.78	60.985	60.65	50
1776875400	61.665	0.16	0.26	61.57	61.75	61.275	50
1776789000	61.505	-0.72	-1.15	62.14	62.29	61.4	6540
1776702600	62.22	-0.45	-0.72	61.84	62.275	61.72	768
1776443400	62.67	1.13	1.84	62.29	63.06	62.175	2322
1776357000	61.54	0.65	1.07	61.52	61.665	61.17	28444
1776270600	60.89	0.2	0.33	60.38	60.915	60.26	5691
1776184200	60.69	1.23	2.07	59.98	60.81	59.945	21097
1776097800	59.46	-0.46	-0.76	59.14	59.52	58.925	47689
1775838600	59.915	0.63	1.06	59.75	60.165	59.71	10442
1775752200	59.285	-0.69	-1.15	59.21	59.435	58.97	143544
1775665800	59.975	3.07	5.39	59.81	60.29	59.68	38727
1775579400	56.91	-0.27	-0.46	57.23	57.685	56.66	125292
1775147400	57.175	-0.7	-1.20	56.9	57.64	56.41	50533
1775061000	57.87	1.37	2.42	57.88	58.09	57.38	199171
1774974600	56.5	0.15	0.26	55.99	56.75	55.71	164581
1774888200	56.355	-0.13	-0.22	56.2	56.735	56.03	200348
1774632600	56.48	-0.6	-1.05	57.19	57.275	56.365	57284
1774546200	57.08	-1.45	-2.47	57.33	57.635	57.04	19068
1774459800	58.525	1	1.74	58.64	58.86	58.035	167811
1774373400	57.525	0.23	0.40	57.88	57.98	56.94	363887
1774287000	57.295	0.01	0.01	56.01	59.765	55.575	327616
1774027800	57.29	-0.83	-1.43	57.96	58.25	57.235	176554
1773941400	58.12	-1.15	-1.94	58.69	58.77	57.345	37507
1773855000	59.27	-0.85	-1.41	59.62	59.74	59.135	16732
1773768600	60.12	0.44	0.74	60.05	60.435	59.885	87545
1773682200	59.68	0.94	1.60	59.42	60.07	59.39	11524
1773423000	58.74	-0.07	-0.12	58.55	59.57	58.415	137111
1773336600	58.81	-0.66	-1.10	59.41	59.66	58.435	214822
1773250200	59.465	-1.2	-1.97	59.6	59.985	59.365	22472
1773163800	60.66	1.89	3.22	60.05	60.695	59.485	199902