Xtrackers MSCI World Screened UCITS ETF【XDWY】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

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	出来高
1783096200	31.5425	0.13	0.40	31.61	31.63	31.405	13
1783009800	31.4175	-0.07	-0.21	31.35	31.68	31.29	21
1782923400	31.485	0.1	0.32	31.63	31.63	31.195	479
1782837000	31.385	0.28	0.88	31.22	31.3925	31.2075	279
1782750600	31.11	0.02	0.08	31.035	31.2375	30.74	14
1782491400	31.085	0	0.00	31.085	31.085	31.085	0
1782405000	31.085	-0.01	-0.03	31.16	31.18	30.9825	86
1782318600	31.095	0.11	0.36	30.995	31.1325	30.8925	4873
1782232200	30.985	-0.45	-1.42	30.995	31.1775	30.83	690
1782145800	31.4325	-0.01	-0.03	31.45	31.635	31.37	135410
1781886600	31.4425	-0.17	-0.52	31.38	31.4925	31.2975	11718
1781800200	31.6075	0	0.00	31.6075	31.6075	31.6075	0
1781713800	31.6075	0	0.00	31.6075	31.6075	31.6075	0
1781627400	31.6075	-0.04	-0.11	31.665	31.7525	31.51	58
1781541000	31.6425	0.54	1.74	31.625	31.9825	31.16	1
1781281800	31.1	0	0.00	31.1	31.1	31.1	0
1781195400	31.1	0	0.00	31.1	31.1	31.1	0
1781109000	31.1	0	0.00	31.1	31.1	31.1	0
1781022600	31.1	0	0.00	31.1	31.1	31.1	0
1780936200	31.1	-0.55	-1.74	31.12	31.195	30.9875	300
1780677000	31.65	0	0.00	31.65	31.65	31.65	0
1780590600	31.65	0.05	0.17	31.52	31.83	31.0675	79
1780504200	31.595	-0.2	-0.61	31.735	32.0375	31.5075	14
1780417800	31.79	0.22	0.71	31.665	31.8075	31.5625	24
1780331400	31.565	-0.08	-0.26	31.74	33.134999	30.07	237
1780072200	31.6475	0.11	0.34	31.68	31.715	31.56	1274
1779985800	31.54	0.13	0.41	31.35	31.5675	31.28	19666
1779899400	31.4125	-0.03	-0.09	31.435	31.5025	31.3825	19
1779813000	31.44	0.14	0.46	31.54	31.5425	31.405	55
1779467400	31.2975	0.26	0.83	31.23	31.3575	31.135	76
1779381000	31.04	0.33	1.07	31.15	31.18	30.93	768
1779294600	30.71	0	0.00	30.71	30.71	30.71	0
1779208200	30.71	-0.12	-0.38	30.87	31.0275	28.6525	102
1779121800	30.8275	-0.15	-0.48	30.77	31.09	30.735	2053
1778862600	30.9775	-0.07	-0.23	31.215	31.215	30.845	656
1778776200	31.0475	0	0.00	31.0475	31.0475	31.0475	0
1778689800	31.0475	0.28	0.90	31.03	31.1425	30.8425	25
1778603400	30.77	-0.36	-1.14	30.93	31.045	28.64	752
1778517000	31.125	0.13	0.43	31.055	31.14	31.0375	843
1778257800	30.9925	-0.01	-0.04	31.01	31.07	30.97	690
1778171400	31.005	0.07	0.22	31.075	31.1725	28.5675	676
1778085000	30.9375	0.48	1.58	30.69	31.1775	28.4325	435
1777998600	30.455	-0.07	-0.22	30.29	30.565	30.2125	376
1777653000	30.5225	0.32	1.07	30.52	30.5875	30.2925	5
1777566600	30.2	0.08	0.27	29.9	30.2175	29.9	18
1777480200	30.1175	0	0.00	30.1175	30.1175	30.1175	0
1777393800	30.1175	0	0.00	30.1175	30.1175	30.1175	0
1777307400	30.1175	0.02	0.08	30.175	30.2425	30.0675	11
1777048200	30.0925	0	0.00	30.0925	30.0925	30.0925	0
1776961800	30.0925	0	0.00	30.0925	30.0925	30.0925	0
1776875400	30.0925	0.05	0.17	30.135	30.24	30.0425	37
1776789000	30.04	0.3	1.00	30.195	30.245	30	700
1776702600	29.7425	0	0.00	29.7425	29.7425	29.7425	0
1776443400	29.7425	0	0.00	29.7425	29.7425	29.7425	0
1776357000	29.7425	0	0.00	29.7425	29.7425	29.7425	0
1776270600	29.7425	0.18	0.59	29.665	29.76	29.5575	5
1776184200	29.5675	0.57	1.96	29.27	29.595	29.27	4409
1776097800	29	0.1	0.35	28.82	29.055	27.6275	15
1775838600	28.9	0	0.00	28.9	28.9	28.9	0
1775752200	28.9	0	0.00	28.9	28.9	28.9	0
1775665800	28.9	1.11	3.99	28.9	29.055	28.845	31
1775579400	27.79	-0.13	-0.46	28.05	28.2675	27.6875	660