Xtrackers MSCI USA Health Care UCITS ETF 1D【XUHC】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
1781022600	62.005	0.14	0.23	61.5	62.225	61.365	19142
1780936200	61.865	-0.46	-0.73	61.93	62.21	61.575	12086
1780677000	62.32	1.01	1.65	61.52	62.34	61.435	7440
1780590600	61.31	1.81	3.04	59.76	64.035	59.405	6195
1780504200	59.5	0.4	0.67	59.06	59.645	58.455	2498
1780417800	59.105	-0.4	-0.66	59.65	64.305	58.52	5399
1780331400	59.5	-0.7	-1.16	60.08	60.26	58.745	1710
1780072200	60.2	-0.53	-0.86	60.85	61.02	59.73	3278
1779985800	60.725	0.41	0.69	60.21	61.02	59.915	64660
1779899400	60.31	0.24	0.40	59.96	60.545	59.79	16523
1779813000	60.07	-0.25	-0.41	60.68	60.755	59.83	1903
1779467400	60.32	0.81	1.37	59.81	60.68	59.785	6610
1779381000	59.505	0.35	0.58	59.42	59.655	58.865	6498
1779294600	59.16	-0.41	-0.69	59.29	59.7	59.15	10040
1779208200	59.57	1.17	2.00	58.68	59.695	58.42	12007
1779121800	58.4	-0.32	-0.54	58.09	58.78	57.96	26809
1778862600	58.72	-0.46	-0.78	59.2	59.33	58.61	7219
1778776200	59.18	0.3	0.51	59.09	59.495	58.905	6330
1778689800	58.88	0.14	0.23	58.61	59.175	58.245	34001
1778603400	58.745	0.78	1.35	57.66	58.775	57.545	15717
1778517000	57.965	0.09	0.15	57.82	58.665	57.77	16347
1778257800	57.88	-0.4	-0.69	58.48	58.54	57.665	3558
1778171400	58.28	-0.56	-0.95	58.79	58.91	58.26	5133
1778085000	58.84	0.23	0.39	58.96	59.055	58.54	11808
1777998600	58.61	-0.19	-0.31	58.63	58.845	58.355	734
1777653000	58.795	0.09	0.14	58.97	59.47	58.62	18870
1777566600	58.71	1.12	1.94	57.34	58.97	57.305	77570
1777480200	57.59	-0.62	-1.07	58.01	58.065	57.255	22541
1777393800	58.21	0.05	0.09	57.95	58.525	57.92	39472
1777307400	58.16	0.2	0.35	58.04	58.54	57.89	23533
1777048200	57.955	-0.89	-1.50	58.86	58.895	57.935	73473
1776961800	58.84	-0.32	-0.54	58.99	59.17	58.725	21596
1776875400	59.16	0.25	0.42	59.05	59.495	58.92	38734
1776789000	58.91	-0.88	-1.47	59.42	59.985	58.84	23541
1776702600	59.79	-0.14	-0.23	59.79	60.04	59.6	63378
1776443400	59.925	0.55	0.93	59.25	60.04	59.105	271449
1776357000	59.375	-0.28	-0.46	59.64	59.86	59.24	3426
1776270600	59.65	-0.69	-1.14	60.12	60.285	59.46	12262
1776184200	60.335	1.27	2.14	59.72	60.385	59.48	16191
1776097800	59.07	-0.6	-1.01	59.29	59.735	59.03	5253
1775838600	59.67	-0.39	-0.65	60.22	60.68	59.335	8949
1775752200	60.06	0.1	0.17	60.26	60.33	59.865	5192
1775665800	59.96	1.23	2.09	60.21	60.27	59.12	23242
1775579400	58.735	-0.8	-1.34	59.37	59.57	58.525	2533
1775147400	59.53	-0.18	-0.30	59.28	59.94	59.15	5491
1775061000	59.71	1.03	1.75	59.48	59.825	59.225	7562
1774974600	58.685	0.63	1.08	58.47	59.19	58.32	15235
1774888200	58.06	-0.13	-0.22	57.84	58.385	57.835	5158
1774632600	58.19	-0.87	-1.47	58.87	58.94	58.14	3103
1774546200	59.06	0.04	0.06	58.82	59.265	58.62	6010
1774459800	59.025	0.66	1.14	58.65	59.08	58.44	56006
1774373400	58.36	0.03	0.05	58.33	58.41	57.805	12060
1774287000	58.33	-0.41	-0.69	58.22	63.945	58.025	25405
1774027800	58.735	-0.35	-0.58	58.94	59.065	58.495	13971
1773941400	59.08	-0.37	-0.62	59.06	59.485	58.715	12051
1773855000	59.45	-0.82	-1.36	60.29	60.295	59.05	9568
1773768600	60.27	-0.22	-0.36	60.45	60.94	60.225	16844
1773682200	60.49	0.12	0.20	60.24	60.875	60.13	14558
1773423000	60.37	-0.06	-0.10	60.23	61.085	60.055	7080
1773336600	60.43	-0.77	-1.25	61.05	61.24	60.235	4539
1773250200	61.195	-0.54	-0.87	61.54	61.55	60.97	12193
1773163800	61.73	0.3	0.49	62.12	62.12	61.355	6093