Levler MSCI World Health Care by Xtrackers UCITS ETF【XDWH】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
1783441800	61.64	1.13	1.86	61	62.12	60.96	73605
1783355400	60.515	-0.67	-1.09	61.48	61.665	60.135	106086
1783096200	61.18	-0.19	-0.30	61.3	61.49	60.92	20129
1783009800	61.365	1.76	2.94	59.81	61.525	59.81	52107
1782923400	59.61	-0.13	-0.22	60.4	60.4	59.37	26059
1782837000	59.74	-0.27	-0.45	60.24	60.35	59.315	59542
1782750600	60.01	0.09	0.16	60.2	60.285	59.595	38679
1782491400	59.915	1.6	2.73	58.75	59.975	58.375	14119
1782405000	58.32	0.54	0.93	57.8	58.415	57.605	12937
1782318600	57.785	0.72	1.27	57.31	58.21	57.195	14076
1782232200	57.06	0.65	1.15	56.51	57.535	56.505	17960
1782145800	56.41	0.11	0.20	56.17	56.555	56.06	19320
1781886600	56.295	0.32	0.56	56.16	56.465	55.965	19010
1781800200	55.98	-1.33	-2.32	56.99	57.595	55.905	20461
1781713800	57.31	0.08	0.13	57.36	57.63	56.96	8420
1781627400	57.235	-0.23	-0.39	57.48	57.56	56.865	22348
1781541000	57.46	-0.3	-0.51	57.94	58.06	57.05	22592
1781281800	57.755	0.09	0.16	57.77	58.235	57.395	9485
1781195400	57.665	-0.03	-0.04	57.3	57.765	57.24	18258
1781109000	57.69	0.22	0.38	57.66	58.035	57.345	8968
1781022600	57.47	0.05	0.10	57.06	57.65	56.955	95886
1780936200	57.415	-0.4	-0.69	57.45	57.655	57.255	38421
1780677000	57.815	0.72	1.26	57.23	57.865	57.18	131452
1780590600	57.095	1.66	2.99	55.62	57.305	55.52	80970
1780504200	55.44	0.2	0.37	55.27	55.705	54.895	28811
1780417800	55.235	-0.47	-0.83	55.84	56.67	54.79	18126
1780331400	55.7	-0.99	-1.74	56.5	56.97	55.56	50627
1780072200	56.685	-0.29	-0.50	57.07	57.665	56.685	57156
1779985800	56.97	0.21	0.37	56.55	57.18	56.235	15854
1779899400	56.76	0.27	0.49	56.52	57.21	56.235	19555
1779813000	56.485	-0.28	-0.48	57.07	57.23	56.35	33972
1779467400	56.76	0.59	1.05	56.47	57.04	56.37	9630
1779381000	56.17	0.23	0.40	56.07	56.255	55.575	92354
1779294600	55.945	-0.13	-0.23	55.92	56.285	55.77	12062
1779208200	56.075	0.97	1.76	55.41	56.17	55.24	18961
1779121800	55.105	-0.18	-0.33	54.92	55.95	54.715	12728
1778862600	55.285	-0.52	-0.92	55.77	55.84	55.265	21253
1778776200	55.8	0.19	0.34	55.76	56.14	55.61	29499
1778689800	55.61	0.16	0.28	55.57	55.84	55.275	87277
1778603400	55.455	0.5	0.91	54.53	55.47	54.41	137185
1778517000	54.955	0.1	0.19	54.86	55.44	54.73	31716
1778257800	54.85	-0.37	-0.67	55.4	55.48	54.78	27711
1778171400	55.22	-0.6	-1.07	55.81	55.89	55.215	18485
1778085000	55.815	0.47	0.85	55.68	56.32	55.455	18333
1777998600	55.345	-0.24	-0.42	55.24	55.515	55.14	12714
1777653000	55.58	0.03	0.06	55.72	55.895	55.56	2167
1777566600	55.545	1.15	2.10	54.46	55.745	54.21	20215
1777480200	54.4	-0.69	-1.24	54.96	55.1	54.13	29983
1777393800	55.085	-0.05	-0.08	54.8	55.475	54.72	33549
1777307400	55.13	0.16	0.28	55.12	55.44	54.97	46465
1777048200	54.975	-0.9	-1.60	55.78	55.78	54.955	26206
1776961800	55.87	-0.18	-0.32	55.8	56.145	55.725	11658
1776875400	56.05	-0.04	-0.06	56.18	56.405	55.96	16383
1776789000	56.085	-1.04	-1.82	56.82	57.185	56.045	12518
1776702600	57.125	-0.15	-0.25	57	57.305	56.91	32779
1776443400	57.27	0.66	1.17	56.49	57.49	56.41	5046
1776357000	56.61	-0.34	-0.60	57	57.12	56.48	9401
1776270600	56.95	-0.45	-0.78	57.36	57.59	56.82	22693
1776184200	57.4	1.13	2.01	56.78	57.425	56.505	19802
1776097800	56.27	-0.52	-0.92	56.25	56.77	56.115	23764
1775838600	56.79	-0.16	-0.28	57.01	57.605	56.785	3560
1775752200	56.95	-0.07	-0.11	57.18	57.405	56.735	9961
1775665800	57.015	1.4	2.52	57.12	58.23	56.85	17591