Xtrackers MSCI USA ESG Screened UCITS ETF【XRSS】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
1780936200	4860.5	-19	-0.39	4855	4913.5	4835.5	21813
1780677000	4879.5	-39	-0.79	4894	4926.5	4861.5	15228
1780590600	4918.5	4	0.08	4888	4918.5	4844	8813
1780504200	4914.5	-15.5	-0.31	4933	4965	4893.5	26333
1780417800	4930	21	0.43	4908	4970	4844.5	432
1780331400	4909	8.5	0.17	4921	4928.5	4879	2238
1780072200	4900.5	9.5	0.19	4907	4930	4854.5	6712
1779985800	4891	29.5	0.61	4876	4903	4847	392
1779899400	4861.5	3	0.06	4873	4884.5	4836	289
1779813000	4858.5	13	0.27	4852	4888	4819	74
1779467400	4845.5	49.5	1.03	4831	4857.5	4817.5	13833
1779381000	4796	11.5	0.24	4792	5022.5	4763	2506
1779294600	4784.5	34	0.72	4768	4845	4748	1286
1779208200	4750.5	-25	-0.52	4766	4802.5	4694	718
1779121800	4775.5	-68	-1.40	4791	4847	4738.5	872
1778862600	4843.5	6.5	0.13	4842	4865	4789	904
1778776200	4837	77	1.62	4794	4840	4767	6120
1778689800	4760	47.5	1.01	4749	4789	4523	406
1778603400	4712.5	-8	-0.17	4741	4800.5	4675.5	11180
1778517000	4720.5	13	0.28	4709	4744.5	4681.5	960
1778257800	4707.5	2	0.04	4707	4728.5	4668.5	6591
1778171400	4705.5	21	0.45	4702	4729.5	4673	9959
1778085000	4684.5	48	1.04	4647	4735.5	4619.5	152
1777998600	4636.5	22	0.48	4632	4708	4605.5	20337
1777653000	4614.5	43	0.94	4598	4643.5	4570	218
1777566600	4571.5	-6	-0.13	4579	4631.5	4537	37504
1777480200	4577.5	12.5	0.27	4584	4607	4548	2617
1777393800	4565	-11	-0.24	4597	4611	4543	3547
1777307400	4576	-9.5	-0.21	4583	4611.5	4547	19186
1777048200	4585.5	0	0.00	4584	4792	4543	22312
1776961800	4585.5	12	0.26	4568	4606.5	4546.5	17162
1776875400	4573.5	21	0.46	4564	4599	4536.5	893
1776789000	4552.5	5	0.11	4570	4606.5	4524.5	1032
1776702600	4547.5	-8	-0.18	4551	4578.5	4514.5	7108
1776443400	4555.5	81.5	1.82	4510	4582	4492	8100
1776357000	4474	15.5	0.35	4489	4528	4454	4395
1776270600	4458.5	37	0.84	4439	4482	4416	133689
1776184200	4421.5	52	1.19	4389	4455.5	4369.5	12574
1776097800	4369.5	-2	-0.05	4345	4389	4313.5	793
1775838600	4371.5	30.5	0.70	4371	4401.5	4346.5	150
1775752200	4341	0	0.00	4341	4341	4341	0
1775665800	4341	91	2.14	4362	4376.5	4319.5	6198
1775579400	4250	-19	-0.45	4285	4316.5	4217	1826
1775147400	4269	15	0.35	4225	4293.5	4194.5	10256
1775061000	4254	77.5	1.86	4244	4271	4210	516
1774974600	4176.5	27.5	0.66	4156	4197.5	4129	188
1774888200	4149	13.5	0.33	4154	4169.5	4137	42
1774632600	4135.5	-60.5	-1.44	4131	4148	4125	354
1774546200	4196	-44	-1.04	4212	4265	4180.5	288
1774459800	4240	16	0.38	4251	4282	4214	182
1774373400	4224	7.5	0.18	4223	4234.5	4174	155
1774287000	4216.5	-12	-0.28	4170	4325.5	4161	8710
1774027800	4228.5	-5	-0.12	4235	4248	4203.5	82
1773941400	4233.5	-71	-1.65	4281	4290.5	4203.5	4563
1773855000	4304.5	-20.5	-0.47	4323	4350	4299.5	82
1773768600	4325	7.5	0.17	4303	4363	4297.5	9305
1773682200	4317.5	5	0.12	4326	4333	4314.5	4386
1773423000	4312.5	4.5	0.10	4317	4318	4303.5	4350
1773336600	4308	-27.5	-0.63	4308	4308	4308	11
1773250200	4335.5	-22	-0.50	4335.5	4335.5	4335.5	44
1773163800	4357.5	47	1.09	4357.5	4357.5	4357.5	38
1773077400	4310.5	-26.5	-0.61	4279	4315	4241	9182