Xtrackers MSCI USA Energy UCITS ETF 1D【XUEN】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
1783096200	55.38	-0.25	-0.44	55.34	55.475	55.13	16120
1783009800	55.625	0.56	1.01	55.19	56.075	55.145	8890
1782923400	55.07	-0.76	-1.36	55.21	55.82	54.86	1847
1782837000	55.83	-0.1	-0.18	55.76	56.39	55.555	1052
1782750600	55.93	-0.24	-0.43	56.04	56.515	55.84	17179
1782491400	56.17	-0.2	-0.35	56.11	56.43	55.75	4678
1782405000	56.37	1.01	1.82	55.52	56.5	55.155	1028
1782318600	55.36	-1.27	-2.24	56.33	56.42	55.09	2767
1782232200	56.63	0.86	1.54	55.98	56.66	55.74	1856
1782145800	55.77	0.09	0.15	55.68	56.16	55.385	2326
1781886600	55.685	0.3	0.53	55.67	55.825	55.525	3021
1781800200	55.39	-1.58	-2.77	56.46	56.52	55.04	3473
1781713800	56.97	-0.16	-0.28	56.87	57.345	56.565	8347
1781627400	57.13	-0.44	-0.76	57.29	57.4	56.825	4346
1781541000	57.57	-2.36	-3.93	58.34	58.49	56.765	4727
1781281800	59.925	-0.44	-0.73	59.03	59.99	58.53	2950
1781195400	60.365	-0.25	-0.40	60.37	61.025	60.135	5513
1781109000	60.61	1.34	2.26	59.36	60.69	59.135	7649
1781022600	59.27	-1.1	-1.82	60	60.2	58.925	5417
1780936200	60.37	-0.08	-0.12	60.52	60.995	59.86	4515
1780677000	60.445	-0.34	-0.56	60.76	61.015	59.855	3485
1780590600	60.785	-0.2	-0.32	60.62	61	60.17	5306
1780504200	60.98	1.36	2.29	60.15	61.005	59.87	2232
1780417800	59.615	0.08	0.13	59.07	59.76	58.825	935
1780331400	59.54	1.45	2.50	58.36	59.755	58.3	4607
1780072200	58.09	-1.06	-1.79	58.52	58.855	57.915	2077
1779985800	59.15	0.07	0.12	59.4	59.71	58.645	2866
1779899400	59.08	-1.62	-2.67	59.56	59.6	58.4	1994
1779813000	60.7	-0.53	-0.87	60.81	61.57	60.255	7187
1779467400	61.23	-0.71	-1.14	61.36	61.67	61	2332
1779381000	61.935	-0.47	-0.75	62.16	62.69	61.675	5930
1779294600	62.405	-0.41	-0.65	63.25	63.935	62.345	5656
1779208200	62.815	0.35	0.56	63.05	63.265	62.525	35067
1779121800	62.465	1.33	2.17	61.56	62.525	60.86	7120
1778862600	61.14	1.28	2.14	60.38	61.35	60.315	3781
1778776200	59.86	0.7	1.17	59.67	60.235	59.585	3715
1778689800	59.165	-0.38	-0.63	59.39	59.835	59.09	4901
1778603400	59.54	0.71	1.21	59.56	60.035	59.255	2149
1778517000	58.83	0.81	1.40	58.39	58.88	58.12	3361
1778257800	58.02	0.34	0.59	57.99	58.36	57.54	6949
1778171400	57.68	-1.45	-2.45	59.04	59.1	57.23	4395
1778085000	59.13	-2.52	-4.08	61.49	61.57	58.23	19487
1777998600	61.645	0.48	0.78	61.49	61.91	61.045	112664
1777653000	61.165	-0.71	-1.15	62.03	62.555	60.49	2803
1777566600	61.875	1.04	1.71	61.37	61.905	60.245	2329
1777480200	60.835	0.63	1.05	60.06	61.045	60.06	6222
1777393800	60.2	1.01	1.71	59.5	60.215	59.48	1380
1777307400	59.19	0.5	0.86	59.34	59.96	59.165	1957
1777048200	58.685	-0.14	-0.23	59.22	59.36	58.52	4238
1776961800	58.82	0.17	0.29	59.08	59.53	58.72	5254
1776875400	58.65	0.95	1.64	58.33	59.1	58.245	54
1776789000	57.705	-0.05	-0.08	57.46	57.855	57.24	378
1776702600	57.75	1.3	2.30	58.15	58.38	57.16	8109
1776443400	56.45	-2.42	-4.10	59.19	59.255	55.63	3162
1776357000	58.865	0.68	1.16	58.16	59.27	57.99	3975
1776270600	58.19	-0.1	-0.16	57.98	58.39	57.575	24744
1776184200	58.285	-1.42	-2.37	59.11	59.2	57.705	9252
1776097800	59.7	0.42	0.70	60.71	60.78	59.395	318
1775838600	59.285	-1.75	-2.87	59.88	60.025	58.84	4224
1775752200	61.035	1.79	3.03	60.78	61.615	60.655	252
1775665800	59.24	-3.94	-6.24	59.34	59.98	58.78	63201
1775579400	63.18	1.15	1.85	62.55	63.555	62.26	111