Xtrackers MSCI USA ESG UCITS ETF【XESU】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
1783528200	59.64	-0.91	-1.49	60.45	60.585	59.615	5596
1783441800	60.545	-0.33	-0.53	60.75	60.935	60.435	6
1783355400	60.87	0.31	0.50	60.58	60.875	60.49	1658
1783096200	60.565	0.27	0.46	60.56	60.66	60.435	36
1783009800	60.29	-0.95	-1.55	60.64	61.065	60.21	4329
1782923400	61.24	0.41	0.67	60.89	61.26	60.53	14129
1782837000	60.835	0.74	1.24	60.64	61.005	60.44	699
1782750600	60.09	0.15	0.24	60.06	60.35	59.72	3760
1782491400	59.945	-0.08	-0.12	59.36	59.955	59.125	6283
1782405000	60.02	-0.54	-0.88	60.15	60.34	59.935	1580
1782318600	60.555	0.21	0.36	60.05	60.72	59.955	7692
1782232200	60.34	0	0.00	60.34	60.34	60.34	0
1782145800	60.34	-0.41	-0.67	60.36	60.39	60.255	1799
1781886600	60.745	0.22	0.36	60.55	60.88	60.53	4344
1781800200	60.525	0.31	0.51	60.33	60.95	60.275	1
1781713800	60.22	-0.23	-0.38	60.21	60.35	60.01	3881
1781627400	60.45	-0.22	-0.36	60.48	60.59	60.405	332
1781541000	60.67	0.89	1.48	60.31	60.68	60.255	16342
1781281800	59.785	1.19	2.03	59.58	59.845	59.065	9086
1781195400	58.595	-0.31	-0.52	58.77	59.115	58.41	5907
1781109000	58.9	-0.05	-0.08	59.26	59.46	58.38	32688
1781022600	58.945	-0.98	-1.64	59.82	60.145	58.88	25415
1780936200	59.925	-0.24	-0.40	59.76	60.145	59.65	7730
1780677000	60.165	-0.57	-0.93	60.47	60.76	60.105	23155
1780590600	60.73	0.49	0.82	60.22	60.74	59.975	27260
1780504200	60.235	-0.45	-0.73	60.6	60.86	60.17	20191
1780417800	60.68	-0.09	-0.15	60.8	60.84	60.44	6890
1780331400	60.77	0.12	0.19	60.81	61.105	60.55	44836
1780072200	60.655	0.11	0.18	60.79	60.905	60.53	720
1779985800	60.545	0.35	0.58	60.16	60.765	60.075	9048
1779899400	60.195	0.06	0.10	60.22	60.495	60.07	12175
1779813000	60.135	0.04	0.07	60.15	60.305	59.95	31202
1779467400	60.09	0.53	0.88	60.01	60.195	59.885	16012
1779381000	59.565	0.13	0.23	59.64	59.75	59.435	4393
1779294600	59.43	0.24	0.41	59.4	59.675	59.17	11350
1779208200	59.185	-0.32	-0.53	59.44	59.635	59.125	12469
1779121800	59.5	-0.79	-1.31	59.62	60.09	59.5	5789
1778862600	60.29	0.08	0.13	60.2	60.345	59.855	10336
1778776200	60.21	0.86	1.44	59.7	60.245	59.465	38966
1778689800	59.355	0.61	1.05	59.19	59.495	58.945	32638
1778603400	58.74	-0.13	-0.21	58.91	59.3	58.705	65581
1778517000	58.865	0.18	0.30	58.79	58.895	58.43	12191
1778257800	58.69	0.02	0.03	58.81	58.835	58.425	39494
1778171400	58.67	0.32	0.55	58.6	58.77	58.37	68756
1778085000	58.35	0.83	1.44	58.06	58.39	57.725	14881
1777998600	57.52	0.13	0.23	57.53	57.785	57.42	55578
1777653000	57.39	0.38	0.68	57.25	57.475	57.115	60843
1777566600	57.005	-0.04	-0.07	57.21	57.66	56.715	41540
1777480200	57.045	0.25	0.44	57.18	57.235	56.87	29068
1777393800	56.795	0.02	0.03	57.13	57.25	56.725	20020
1777307400	56.78	0.01	0.01	56.77	56.855	56.53	39061
1777048200	56.775	0.18	0.32	56.71	56.895	56.38	28425
1776961800	56.595	-0.04	-0.07	56.4	56.715	56.27	12026
1776875400	56.635	0.15	0.27	56.56	56.77	56.43	10110
1776789000	56.485	0.13	0.23	56.75	56.835	56.37	220
1776702600	56.355	-0.21	-0.36	56.28	56.56	56.23	24527
1776443400	56.56	0.77	1.38	55.92	56.615	55.86	28270
1776357000	55.79	0.59	1.07	55.58	55.88	55.455	26349
1776270600	55.2	0.56	1.02	54.82	55.205	54.725	18149
1776184200	54.645	0.8	1.48	54.29	54.655	54.015	4401
1776097800	53.85	0.11	0.20	53.43	53.92	53.295	15061
1775838600	53.74	0.16	0.30	53.94	54.13	53.67	3378
1775752200	53.58	-0.24	-0.44	53.77	53.81	53.405	9364