Xtrackers MSCI USA ESG Screened UCITS ETF【XRMU】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
1783614600	65.625	0.99	1.53	65.379999	65.644999	65.095	3844
1783528200	64.635	-0.61	-0.93	64.569999	65.45	64.444999	3822
1783441800	65.245	-0.46	-0.71	65.65	66.01	65.084999	1
1783355400	65.709999	0.36	0.55	65.349999	65.925	63.4	11407
1783096200	65.349999	0.23	0.36	65.379999	66.125	64.78	41
1783009800	65.114999	-0.5	-0.76	65.22	66.055	64.754999	15204
1782923400	65.614999	0.41	0.64	65.15	65.864999	62.905	6
1782837000	65.2	0.72	1.12	64.89	65.415	64.355	3953
1782750600	64.48	0.4	0.62	64.31	64.885	63.67	39
1782491400	64.084999	-0.26	-0.40	63.67	64.435	63.075	38
1782405000	64.345	-0.33	-0.50	64.58	64.91	62.765	182
1782318600	64.67	0.48	0.76	64.28	64.83	63.745	1546
1782232200	64.185	-0.91	-1.40	64.3	64.665	63.89	4
1782145800	65.095	-0.24	-0.37	65.29	65.644999	63.18	11586
1781886600	65.334999	0.14	0.22	65.15	65.575	64.745	91
1781800200	65.19	-0.2	-0.31	65.22	65.754999	64.815	17055
1781713800	65.394999	-0.21	-0.32	65.629999	65.825	64.875	4976
1781627400	65.605	-0.23	-0.35	65.76	65.97	65.3	7647
1781541000	65.834999	1.06	1.64	65.43	65.849999	65.055	5744
1781281800	64.775	1.54	2.44	64.15	64.995	63.765	13231
1781195400	63.235	-0.39	-0.61	63.64	64.614999	62.08	21688
1781109000	63.625	-0.02	-0.03	63.97	65	62.255	39773
1781022600	63.645	-1.2	-1.86	64.66	65.3	63.415	61647
1780936200	64.849999	-0.42	-0.64	64.319999	65.364999	62.635	2012
1780677000	65.265	-0.8	-1.22	65.73	66.33	65.14	5738
1780590600	66.069999	0.03	0.05	65.92	66.09	65.245	7276
1780504200	66.035	-0.39	-0.59	66.39	67.115	63.605	14229
1780417800	66.425	0.4	0.61	66.18	66.53	65.735	6
1780331400	66.025	-0.02	-0.03	66.269999	66.3	65.675	1975
1780072200	66.045	0.32	0.49	66.099999	66.379999	63.355	7727
1779985800	65.724999	0.45	0.69	65.379999	65.92	63.66	4604
1779899400	65.275	-0.04	-0.06	65.62	65.745	63.135	3696
1779813000	65.315	0.2	0.31	65.4	65.8	65.175	39
1779467400	65.114999	0.84	1.31	64.879999	65.185	64.705	10898
1779381000	64.275	-0.03	-0.05	64.55	65.11	62.54	6181
1779294600	64.305	0.69	1.08	63.92	64.805	62.45	15109
1779208200	63.615	-0.35	-0.54	64.099999	64.435	62.39	25
1779121800	63.96	-0.57	-0.88	63.98	65.22	62.425	55
1778862600	64.525	-0.68	-1.05	64.55	65.41	62.635	364
1778776200	65.209999	0.85	1.33	64.79	65.569999	62.85	3466
1778689800	64.355	0.72	1.12	64.269999	64.709999	63.565	4545
1778603400	63.64	-0.78	-1.20	64.03	64.51	63.41	12678
1778517000	64.415	0.27	0.42	64.12	64.584999	63.68	81
1778257800	64.144999	0.1	0.16	63.93	64.78	63.555	319
1778171400	64.045	0.31	0.49	64.019999	64.444999	63.655	9785
1778085000	63.735	0.82	1.30	63.14	64.15	62.505	153
1777998600	62.915	0.05	0.08	62.59	63.15	62.335	33242
1777653000	62.865	0.79	1.27	62.64	63.295	62.225	2001
1777566600	62.075	0.34	0.55	61.68	62.52	61.43	12956
1777480200	61.735	0.07	0.11	61.93	62.02	61.46	124
1777393800	61.665	-0.33	-0.53	62.11	62.23	61.305	527
1777307400	61.995	0.09	0.14	62.01	62.205	61.715	14031
1777048200	61.91	-0.02	-0.02	61.72	62.31	61.365	7968
1776961800	61.925	0.15	0.25	61.78	62.17	61.34	6095
1776875400	61.77	0.28	0.45	61.68	61.89	61.27	10927
1776789000	61.495	0	0.00	61.76	62.185	61.17	245
1776702600	61.495	-0.27	-0.43	61.38	61.795	61.09	8462
1776443400	61.76	1.06	1.74	60.95	61.885	60.82	4384
1776357000	60.705	0.16	0.27	60.91	60.935	60.495	127
1776270600	60.54	0.56	0.93	60.21	60.59	59.855	39
1776184200	59.98	1.2	2.04	59.52	60.555	59.21	102
1776097800	58.78	-0.1	-0.17	58.36	59.01	58.09	2144
1775838600	58.88	0.5	0.85	58.74	59.22	58.47	4