Xtrackers MSCI World Swap UCITS ETF 1D USD【XWD1】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
1782923400	29.5025	0.1	0.32	29.365	29.505	29.1425	7402
1782837000	29.4075	0.27	0.94	29.265	29.4475	29.215	5792
1782750600	29.1325	0.1	0.35	29.075	29.2	28.8975	10754
1782491400	29.03	-0.03	-0.09	28.845	29.1775	28.645	3955
1782405000	29.055	-0.09	-0.32	29.145	29.3125	28.865	8041
1782318600	29.1475	0.12	0.42	29.01	29.15	28.9325	20157
1782232200	29.025	-0.41	-1.39	29.035	29.19	28.9225	9604
1782145800	29.435	-0.03	-0.10	29.44	29.6	29.3875	25256
1781886600	29.465	0.02	0.06	29.375	29.485	29.3225	9940
1781800200	29.4475	-0.17	-0.56	29.425	29.52	29.4	22510
1781713800	29.6125	-0.03	-0.10	29.62	29.69	29.49	3986
1781627400	29.6425	-0.04	-0.12	29.66	29.675	29.6225	1236
1781541000	29.6775	0.37	1.26	29.615	29.7325	29.5525	574
1781281800	29.3075	0.66	2.30	29.165	29.3175	28.8375	4151
1781195400	28.6475	-0.09	-0.31	28.695	28.71	28.54	591
1781109000	28.7375	0	0.01	28.86	29.0275	27.2625	10951
1781022600	28.735	-0.43	-1.47	29.1	29.3575	28.7175	398
1780936200	29.165	-0.16	-0.53	29.05	29.2475	29.015	345872
1780677000	29.32	-0.32	-1.07	29.53	29.725	29.3	12303
1780590600	29.6375	0.02	0.05	29.43	29.65	29.405	9790
1780504200	29.6225	-0.15	-0.50	29.775	29.795	29.48	108956
1780417800	29.7725	0.21	0.69	29.665	29.7975	29.58	93167
1780331400	29.5675	-0.09	-0.31	29.705	29.75	29.395	11956
1780072200	29.66	0.11	0.38	29.625	29.8275	29.4475	3364
1779985800	29.5475	0.12	0.42	29.335	29.575	29.2475	2111
1779899400	29.425	-0.02	-0.05	29.445	29.445	29.4	1433
1779813000	29.44	0.12	0.40	29.515	29.55	29.425	916
1779467400	29.3225	0.31	1.08	29.23	29.3475	29.18	4334
1779381000	29.01	0.31	1.09	29.05	29.105	28.9225	29
1779294600	28.6975	0	0.00	28.6975	28.6975	28.6975	0
1779208200	28.6975	-0.24	-0.81	28.86	29.0575	28.64	2189
1779121800	28.9325	0	0.00	28.9325	28.9325	28.9325	0
1778862600	28.9325	-0.38	-1.29	29.06	29.145	28.83	134
1778776200	29.31	0.3	1.04	29.16	29.3225	29.1175	4577
1778689800	29.0075	0.27	0.95	29.035	29.08	28.875	83289
1778603400	28.735	-0.2	-0.68	28.895	29.01	28.7125	6895
1778517000	28.9325	0	0.00	28.9325	28.9325	28.9325	0
1778257800	28.9325	0.01	0.04	28.89	29.045	28.79	12739
1778171400	28.92	0	0.00	28.92	28.92	28.92	0
1778085000	28.92	0.45	1.57	28.69	29.0125	28.675	9900
1777998600	28.4725	-0.05	-0.18	28.34	28.4775	28.3375	13768
1777653000	28.5225	0.29	1.02	28.435	28.655	28.3575	3619
1777566600	28.235	0.25	0.88	27.96	28.2475	27.9475	160660
1777480200	27.99	-0.03	-0.09	28.045	28.075	27.925	19474
1777393800	28.015	-0.13	-0.47	28.015	28.015	28.015	357
1777307400	28.1475	0.04	0.13	28.185	28.2475	28.11	663
1777048200	28.11	-0.07	-0.23	28.05	28.22	27.955	5819
1776961800	28.175	0.07	0.24	28.045	28.2225	27.9275	796
1776875400	28.1075	0.06	0.20	28.105	28.1725	28.03	7548
1776789000	28.05	-0.14	-0.48	28.23	28.3875	28.0225	10029
1776702600	28.185	-0.12	-0.43	28.12	28.3175	28.045	238
1776443400	28.3075	0.39	1.40	28	28.3625	27.97	131
1776357000	27.9175	0.08	0.28	27.85	27.96	27.8475	287
1776270600	27.84	0.14	0.50	27.765	27.8725	27.69	4645
1776184200	27.7025	0.52	1.89	27.665	27.7125	27.6575	4018
1776097800	27.1875	-0.08	-0.30	27.01	27.2325	26.935	8507
1775838600	27.27	0.18	0.66	27.295	27.3125	27.235	2590
1775752200	27.0925	0	0.00	27.0925	27.0925	27.0925	0
1775665800	27.0925	0.98	3.76	27.085	27.225	27.05	5828
1775579400	26.11	-0.1	-0.38	26.335	26.4575	26.02	173015
1775147400	26.21	-0.1	-0.38	25.92	26.36	25.7625	18576