Xtrackers MSCI USA ESG UCITS ETF【XZMU】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
1780677000	80.47	-1.11	-1.36	81.43	81.615	80.39	22662
1780590600	81.58	0.66	0.81	80.73	81.605	80.665	80619
1780504200	80.925	-0.84	-1.02	81.51	81.76	80.835	64588
1780417800	81.76	0.05	0.06	81.9	81.97	81.435	54249
1780331400	81.71	-0.03	-0.03	81.83	81.99	81.38	40758
1780072200	81.735	0.38	0.46	81.76	81.865	81.45	3292
1779985800	81.36	0.53	0.65	80.69	81.61	80.565	13039
1779899400	80.835	-0.01	-0.01	81.02	81.34	80.745	66051
1779813000	80.845	0.08	0.10	81.09	81.305	80.71	77730
1779467400	80.765	0.93	1.16	80.58	80.92	80.38	44882
1779381000	79.835	-0.08	-0.10	80.06	80.52	79.635	19773
1779294600	79.915	0.66	0.83	79.56	80.54	70.915	22900
1779208200	79.26	-0.43	-0.53	79.78	80.1	79.135	325442
1779121800	79.685	-0.64	-0.79	79.71	80.485	79.44	10374
1778862600	80.32	-0.87	-1.07	80.51	80.6	79.85	14024
1778776200	81.185	0.94	1.17	80.74	81.215	80.535	42908
1778689800	80.245	0.91	1.15	80.09	80.305	79.62	30819
1778603400	79.335	-1	-1.24	79.78	80.205	79.265	34435
1778517000	80.335	0.37	0.46	79.91	80.345	79.515	12300
1778257800	79.965	0.1	0.13	79.87	80.085	79.585	34652
1778171400	79.865	0.52	0.66	79.72	80.06	79.64	60328
1778085000	79.34	1.32	1.69	78.53	79.4	78.47	22690
1777998600	78.02	-0.17	-0.21	77.86	78.155	77.835	55311
1777653000	78.185	0.8	1.03	77.91	78.35	77.865	44572
1777566600	77.385	0.45	0.58	77.19	77.955	76.8	54935
1777480200	76.935	0.21	0.27	77.21	77.245	76.665	39168
1777393800	76.725	-0.21	-0.27	77.19	77.31	76.51	47026
1777307400	76.93	0.28	0.36	76.81	77.11	76.63	73761
1777048200	76.655	0.22	0.28	76.26	76.815	76.08	47878
1776961800	76.44	-0.07	-0.08	76.19	76.505	75.915	20334
1776875400	76.505	0.2	0.27	76.36	76.66	76.28	21875
1776789000	76.3	-0.01	-0.01	76.46	76.85	76.08	210
1776702600	76.305	-0.37	-0.48	76.04	76.55	75.91	22248
1776443400	76.675	1.27	1.69	75.54	76.765	75.5	35266
1776357000	75.4	0.46	0.61	75.41	75.56	75.055	36859
1776270600	74.94	0.79	1.07	74.33	74.95	74.175	22496
1776184200	74.15	1.72	2.37	73.36	74.175	73.27	22380
1776097800	72.435	0.04	0.06	71.71	72.55	71.56	9275
1775838600	72.395	0.49	0.68	72.32	72.85	72.265	7397
1775752200	71.905	-0.49	-0.68	72.1	72.26	71.665	32417
1775665800	72.395	2.58	3.70	72.49	72.77	72.315	10940
1775579400	69.815	-0.4	-0.56	70.14	70.735	69.61	16069
1775147400	70.21	-0.25	-0.35	69.28	70.865	68.92	9598
1775061000	70.46	1.97	2.88	70.2	70.54	69.755	13808
1774974600	68.49	0.61	0.91	67.92	68.815	67.815	15122
1774888200	67.875	-0.12	-0.18	67.82	68.295	67.655	8820
1774632600	67.995	-1.32	-1.90	69.04	69.045	67.755	28594
1774546200	69.315	-0.93	-1.32	69.62	70.14	69.295	42733
1774459800	70.24	0.3	0.42	70.31	70.82	69.825	650384
1774373400	69.945	-0.24	-0.33	70.03	70.35	69.45	12305
1774287000	70.18	0.02	0.02	69.09	71.87	68.22	118919
1774027800	70.165	-0.4	-0.57	70.78	70.865	69.945	27553
1773941400	70.565	-1.06	-1.47	70.68	71.06	70.13	19314
1773855000	71.62	-0.44	-0.60	72.34	72.465	71.45	36525
1773768600	72.055	0.24	0.33	71.69	72.51	71.59	21404
1773682200	71.815	0.41	0.58	71.47	72.275	71.335	24561
1773423000	71.4	-0.61	-0.85	71.28	72.42	71.155	8051
1773336600	72.01	-0.73	-1.00	72.45	72.63	71.79	200400
1773250200	72.74	-0.62	-0.84	72.87	73.39	72.545	18272
1773163800	73.355	1.09	1.50	73.22	73.535	72.62	20939
1773077400	72.27	-0.37	-0.51	71.83	72.335	71.27	29993