Xtrackers MSCI EMG Mkts ESG UCITS ETF【XZEM】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	69.02	1.73	2.57	69.04	69.085	68.7	1087
1783009800	67.29	-1.68	-2.43	67.26	68.805	67.015	39831
1782923400	68.965	-0.73	-1.04	69.27	69.98	64.18	422812
1782837000	69.69	1.38	2.01	69.02	70.04	68.755	39
1782750600	68.315	-0.38	-0.55	68.65	69.285	67.455	30829
1782491400	68.695	-0.55	-0.79	68.24	68.78	67.099999	1011
1782405000	69.245	0.33	0.47	70.1	70.62	68.615	12309
1782318600	68.92	-0.36	-0.51	69.29	69.345	68.37	13930
1782232200	69.275	-3.87	-5.28	69.65	70.2	68.805	19950
1782145800	73.14	1.52	2.12	72.79	73.64	72.515	10531
1781886600	71.625	-0.24	-0.33	71.79	72.015	71.465	1652
1781800200	71.865	0.8	1.13	71.33	72.05	70.855	7246
1781713800	71.065	0.94	1.33	70.69	71.155	70.44	14217
1781627400	70.13	-0.81	-1.14	70.55	70.97	70.025	21541
1781541000	70.94	1.8	2.60	70	71.105	65.425	9805
1781281800	69.145	2.55	3.83	67.8	69.175	64.25	3802
1781195400	66.595	0.09	0.14	66.5	67.25	63.16	27028
1781109000	66.504999	0.03	0.05	66.94	67.49	65.379999	9729
1781022600	66.474999	-0.44	-0.65	68.01	68.42	66.459999	102729
1780936200	66.91	0.1	0.16	65.849999	67.34	62.56	12157
1780677000	66.805	-2.7	-3.88	68.05	68.475	66.629999	4577
1780590600	69.5	-1.03	-1.45	69.58	69.58	68.66	20889
1780504200	70.525	-1.28	-1.78	71.33	71.51	69.42	4932
1780417800	71.805	1.69	2.41	71.22	72.26	66.489999	894038
1780331400	70.115	0.47	0.68	70.47	73.24	66.055	18359
1780072200	69.64	0.28	0.40	69.81	69.995	69.44	4833
1779985800	69.36	-0.26	-0.37	68.86	69.74	68.24	15841
1779899400	69.62	0.46	0.67	69.38	70.145	69.13	18801
1779813000	69.16	1.15	1.68	68.94	69.61	64.584999	23939
1779467400	68.015	0.58	0.85	68.34	68.34	64.05	2203
1779381000	67.44	-0.43	-0.63	68.33	68.33	66.935	2
1779294600	67.87	0.73	1.09	67.37	71.195	63.765	2210
1779208200	67.14	-0.43	-0.63	67.81	67.935	66.84	2003
1779121800	67.565	-0.74	-1.08	67.97	68.7	67.565	8816
1778862600	68.305	-1.87	-2.66	68.83	68.915	67.83	8426
1778776200	70.17	0.25	0.36	69.68	70.26	69.475	4422
1778689800	69.915	1.75	2.56	69.26	70.03	68.5	10293
1778603400	68.17	-2.25	-3.19	69.33	69.33	67.965	6695
1778517000	70.415	-0.23	-0.33	69.95	70.56	69.6	1600
1778257800	70.645	-0.2	-0.28	70.44	71.16	70.34	14482
1778171400	70.84	0.1	0.14	71.11	71.795	70.61	371
1778085000	70.74	1.7	2.46	69.64	70.805	69.575	6319
1777998600	69.04	0.17	0.24	68.8	69.265	68.46	652
1777653000	68.875	0.75	1.11	68.37	69.375	68.255	32
1777566600	68.12	0.33	0.49	67.37	68.185	67.27	5527
1777480200	67.79	0.13	0.19	68.27	68.335	67.575	603
1777393800	67.66	-0.92	-1.33	67.99	68.2	67.33	659
1777307400	68.575	-0.18	-0.25	69.01	69.04	68.44	11745
1777048200	68.75	0.84	1.24	68.36	68.895	68.05	783
1776961800	67.91	-0.48	-0.70	67.68	67.985	67.37	5088
1776875400	68.39	0.06	0.08	68.18	68.515	67.93	892
1776789000	68.335	-0.66	-0.96	69.09	69.16	68.185	3293
1776702600	68.995	-0.75	-1.07	68.67	69.12	68.41	5486
1776443400	69.74	1.3	1.89	68.34	70.275	68.235	10840
1776357000	68.445	0.18	0.26	69.43	69.43	64.625	29608
1776270600	68.265	2.1	3.17	67.7	68.29	67.595	1897
1776184200	66.17	0	0.00	66.17	66.17	66.17	0
1776097800	66.17	0.45	0.68	65.75	66.254999	65.575	544
1775838600	65.724999	0	0.00	65.724999	65.724999	65.724999	0
1775752200	65.724999	-0.87	-1.31	66	66.025	65.355	713
1775665800	66.595	4.05	6.47	66.04	66.97	66.035	5336
1775579400	62.55	-0.04	-0.06	62.69	63.535	61.86	31145