Xtrackers MSCI Pacific ex Japan UCITS ETF【XPXD】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
1780677000	89.53	-2.34	-2.54	90.83	91.235	89.505	7555
1780590600	91.865	-0.83	-0.90	91.61	92.14	91.195	746
1780504200	92.695	-0.35	-0.37	93.12	93.375	92.365	8390
1780417800	93.04	0	0.00	93.04	93.04	93.04	0
1780331400	93.04	0	0.00	93.04	93.04	93.04	0
1780072200	93.04	0.47	0.51	92.87	93.215	92.87	770
1779985800	92.57	0	0.00	92.57	92.57	92.57	0
1779899400	92.57	0.21	0.23	92.03	93.07	92.03	56
1779813000	92.355	-0.03	-0.03	92.57	92.725	92.335	2124
1779467400	92.38	-0.12	-0.12	92.45	92.7	92.21	738
1779381000	92.495	-0.38	-0.41	92.24	92.84	91.875	4952
1779294600	92.875	0.89	0.97	91.95	93.37	91.77	5789
1779208200	91.98	-0.35	-0.37	92.79	93.06	91.905	40
1779121800	92.325	-0.34	-0.37	92.03	93.185	91.485	366
1778862600	92.665	-1.41	-1.50	92.63	92.915	92.285	2180
1778776200	94.075	0.05	0.05	93.9	94.165	93.655	6354
1778689800	94.025	0.3	0.31	94.04	94.04	93.905	1005
1778603400	93.73	-1.62	-1.69	94.01	94.22	93.63	101
1778517000	95.345	-1.01	-1.04	95.38	95.47	95.065	2436
1778257800	96.35	0	0.00	96.35	96.35	96.35	0
1778171400	96.35	0	0.00	96.35	96.35	96.35	0
1778085000	96.35	1.69	1.79	95.68	96.905	95.47	5134
1777998600	94.66	0	0.00	94.66	94.66	94.66	0
1777653000	94.66	0	0.00	94.66	94.66	94.66	0
1777566600	94.66	1.97	2.13	93.12	94.695	93.02	7216
1777480200	92.69	-0.63	-0.67	93.45	93.525	92.46	9128
1777393800	93.315	-0.5	-0.53	93.44	93.67	92.795	12036
1777307400	93.81	0.25	0.26	93.95	94.085	93.645	3120
1777048200	93.565	-1.1	-1.16	94.15	94.33	93.35	4898
1776961800	94.665	-0.16	-0.16	94.2	94.72	93.8	7068
1776875400	94.82	-1.01	-1.05	94.86	95.07	94.6	1300
1776789000	95.825	-1.24	-1.27	96.44	96.765	95.66	2051
1776702600	97.06	-0.52	-0.53	96.71	97.17	96.32	1511
1776443400	97.575	0.88	0.91	96.56	98.135	96.52	17456
1776357000	96.695	-1.02	-1.04	97.13	97.27	96.59	1203
1776270600	97.715	0.19	0.19	97.28	97.805	96.99	4663
1776184200	97.525	0.94	0.97	96.78	97.64	96.655	3502
1776097800	96.59	0.09	0.10	96.06	96.76	95.595	1494
1775838600	96.495	0	0.00	96.495	96.495	96.495	0
1775752200	96.495	0.43	0.44	96.41	96.635	95.925	1555
1775665800	96.07	4.1	4.46	96.02	97.09	94.905	8147
1775579400	91.965	-0.15	-0.16	92.78	93.295	91.24	2689
1775147400	92.115	-0.27	-0.29	90.74	92.87	90.475	10533
1775061000	92.38	2.74	3.06	92.52	93.68	91.915	23820
1774974600	89.64	0.49	0.55	89.37	90.165	88.795	1238
1774888200	89.15	0.07	0.08	89.49	90.005	88.625	1796
1774632600	89.08	-0.56	-0.62	88.82	89.55	88.62	2224
1774546200	89.64	-0.54	-0.59	90.6	90.6	89.575	15208
1774459800	90.175	0	0.00	90.175	90.175	90.175	0
1774373400	90.175	0	0.00	90.175	90.175	90.175	0
1774287000	90.175	-0.06	-0.07	88.57	92.155	87.74	21813
1774027800	90.235	-1.22	-1.33	92.33	92.375	90.1	10979
1773941400	91.45	-1.51	-1.62	91.28	91.97	89.68	26449
1773855000	92.955	-0.89	-0.95	93.31	93.35	92.495	7529
1773768600	93.845	0.87	0.94	93.6	93.875	93.555	9
1773682200	92.975	1.21	1.32	92.12	93.795	91.965	1868
1773423000	91.765	-2.02	-2.15	92.92	93.255	91.675	138
1773336600	93.785	-1.16	-1.22	93.785	93.785	93.785	0
1773250200	94.945	-0.76	-0.79	95.52	95.805	94.16	80
1773163800	95.705	2.05	2.19	95.08	96.025	94.645	3386
1773077400	93.655	0.06	0.06	92.6	93.765	91.815	160