Xtrackers MSCI USA Information Technology UCITS ETF 1D【XUTC】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
1782837000	166.705	4.36	2.68	164.38	167.09	163.625	3446
1782750600	162.35	1.29	0.80	162.46	163.1	158.74	8774
1782491400	161.06	-3.25	-1.97	161.01	161.68	158.875	5801
1782405000	164.305	-0.42	-0.25	166.4	167.275	163.26	10943
1782318600	164.72	0.22	0.13	165.01	165.305	162.74	13449
1782232200	164.505	-5.48	-3.22	166.15	166.65	163.58	9985
1782145800	169.985	0.07	0.04	170.22	172.395	169.54	7347
1781886600	169.915	0.72	0.42	169.23	170	168.685	2931
1781800200	169.2	1.22	0.73	168.54	170.04	167.8	19874
1781713800	167.975	0.14	0.08	168.35	168.985	167.24	6501
1781627400	167.835	-2.4	-1.41	170.38	171.2	167.535	4054
1781541000	170.23	4.36	2.63	169.16	170.3	168.525	6226
1781281800	165.865	5.51	3.43	163.88999	165.96	162.66999	23901
1781195400	160.36	-0.68	-0.42	160.97999	162.535	159.195	27490
1781109000	161.035	-0.49	-0.30	162.59	164.185	159.57	278367
1781022600	161.52	-6.78	-4.03	168.08	168.605	161.38	7457
1780936200	168.295	-0.3	-0.17	165.07	169.13	165.07	19483
1780677000	168.59	-5.26	-3.03	172.06	173.31	168.35	37803
1780590600	173.85	-3.8	-2.14	175.4	175.4	171.535	13438
1780504200	177.645	-1.57	-0.88	179.78	180.76	176.54	16191
1780417800	179.215	2.68	1.52	178.11	179.825	177.695	2665
1780331400	176.54	3.6	2.08	175.48	176.82	173.985	16557
1780072200	172.94	3.22	1.90	171.14	173.885	170.675	8504
1779985800	169.715	3.16	1.90	166.88	169.845	166.76	7729
1779899400	166.555	-1.59	-0.95	168.1	170.245	166.01	4612
1779813000	168.145	1.73	1.04	167.13999	169.365	166.725	14125
1779467400	166.415	3.13	1.92	165.25	166.66	164.445	10698
1779381000	163.285	-0.23	-0.14	163.15	164.775	162.54	21827
1779294600	163.51499	3.36	2.10	161.83	164.315	161.3	14461
1779208200	160.15	-0.75	-0.47	161.41999	162.69999	159.27	10467
1779121800	160.9	-3.64	-2.22	163.13	165.26499	160.695	19815
1778862600	164.54499	-2.25	-1.35	164.76	165.175	162.095	21864
1778776200	166.79499	4.21	2.59	164.74	166.955	163.615	19690
1778689800	162.58	3.38	2.12	162.76	163.79	160.84	14864
1778603400	159.205	-4.25	-2.60	162.02	163.085	159.01	36150
1778517000	163.455	2.86	1.78	161.44999	163.47	160.86	32717
1778257800	160.6	1.52	0.96	158.5	160.85	158.275	18429
1778171400	159.08	2.63	1.68	157.46	159.76	157.24	21018
1778085000	156.455	3.43	2.24	153.9	156.55	153.635	9268
1777998600	153.025	1.64	1.08	151.62	153.15	151.54	11047
1777653000	151.385	2.79	1.88	150	151.82499	149.47	15272
1777566600	148.595	-1.12	-0.74	149.05	151.195	147.01499	14687
1777480200	149.71	1.22	0.82	150.19999	150.57499	149.085	19001
1777393800	148.495	-1.82	-1.21	150.97999	151.08	148.145	45627
1777307400	150.315	-0.19	-0.13	151.16	151.655	149.79	22660
1777048200	150.505	1.24	0.83	148.53	150.88999	148.435	45346
1776961800	149.26499	0.36	0.24	148.69999	149.495	148.085	41987
1776875400	148.905	2.07	1.41	147.62	149.01	147.24	22122
1776789000	146.84	0.94	0.64	146.83	147.75	146.385	79887
1776702600	145.9	-0.82	-0.56	145.41	146.71	144.96	93890
1776443400	146.715	3.08	2.14	144.41	146.885	144.32	162969
1776357000	143.63999	1.48	1.04	143.91	143.985	142.165	18782
1776270600	142.16	3.31	2.38	139.97	142.275	139.86	10123
1776184200	138.85499	2.63	1.93	137.87	139.29499	137.805	13529
1776097800	136.22	0.35	0.26	134.13	136.395	133.835	6413
1775838600	135.87	2.76	2.07	133.99	136.15	133.86	13750
1775752200	133.11	-1.4	-1.04	133.54	134.10499	132.675	8190
1775665800	134.51	6.42	5.02	134.97	135.715	134.21	24043
1775579400	128.085	-0.58	-0.45	129.97	130.04	127.09	24883
1775147400	128.66	0.09	0.07	126.12	128.905	124.985	21884
1775061000	128.57	4.65	3.75	128.34	128.925	127.305	23671