Xtrackers MSCI World ESG UCITS ETF【XZW0】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	54.72	-0.77	-1.39	55.21	55.52	54.685	3221
1780590600	55.49	0.34	0.63	55.09	55.495	54.905	4152
1780504200	55.145	-0.61	-1.09	55.63	55.68	55.09	992
1780417800	55.75	0.09	0.17	55.76	55.935	55.555	8114
1780331400	55.655	-0.02	-0.03	55.77	55.865	55.34	13032
1780072200	55.67	0.28	0.51	55.59	55.83	55.415	9944
1779985800	55.39	0.27	0.49	54.94	55.47	54.865	8084
1779899400	55.12	-0.02	-0.04	55.21	55.43	55.075	15561
1779813000	55.14	0.13	0.23	55.4	55.485	55.125	27324
1779467400	55.015	0.57	1.05	54.95	55.13	54.77	1972
1779381000	54.445	-0.06	-0.11	54.6	54.83	54.295	6101
1779294600	54.505	0.49	0.91	54.16	54.745	54.02	806
1779208200	54.015	-0.22	-0.41	54.33	54.585	53.91	5201
1779121800	54.235	-0.27	-0.49	54.13	54.725	53.96	18431
1778862600	54.5	-0.66	-1.20	54.42	54.645	54.215	9813
1778776200	55.16	0.52	0.96	54.87	55.185	54.67	322
1778689800	54.635	0.57	1.06	54.6	54.675	54.245	10512
1778603400	54.06	-0.75	-1.36	54.35	54.615	54.01	4416
1778517000	54.805	0.23	0.41	54.49	54.815	54.315	15179
1778257800	54.58	0.03	0.05	54.47	54.635	54.36	22525
1778171400	54.55	0.21	0.39	54.67	54.79	54.515	5788
1778085000	54.34	1.04	1.94	53.72	54.365	53.655	748
1777998600	53.305	-0.22	-0.40	53.18	53.38	53.155	23514
1777653000	53.52	0.5	0.93	53.46	53.62	53.285	621
1777566600	53.025	0.43	0.82	52.74	53.27	52.62	41657
1777480200	52.595	0.01	0.02	52.85	52.85	52.475	4359
1777393800	52.585	-0.21	-0.40	52.89	52.895	52.425	18810
1777307400	52.795	0.2	0.39	52.8	52.97	52.61	10744
1777048200	52.59	0.06	0.10	52.24	52.72	52.24	3095
1776961800	52.535	-0.07	-0.12	52.35	52.57	52.19	1831
1776875400	52.6	0.05	0.09	52.75	52.8	52.515	541
1776789000	52.555	-0.15	-0.28	52.83	52.915	52.49	7221
1776702600	52.7	-0.29	-0.54	52.54	52.88	52.385	6351
1776443400	52.985	0.87	1.66	52.25	53.08	52.24	15622
1776357000	52.12	0.26	0.50	52.13	52.255	51.915	5880
1776270600	51.86	0.51	0.99	51.45	51.87	51.335	8840
1776184200	51.35	1.17	2.32	50.79	51.37	50.755	3561
1776097800	50.185	0.01	0.01	49.655	50.265	49.5375	19819
1775838600	50.18	0.4	0.79	50.23	50.28	50.135	10501
1775752200	49.785	-0.38	-0.76	49.905	49.935	49.5875	8470
1775665800	50.165	1.97	4.08	50.25	50.47	50.1025	13745
1775579400	48.1975	-0.27	-0.56	48.04	48.87	48.0375	17710
1775147400	48.4675	-0.24	-0.49	47.765	48.815	47.56	91348
1775061000	48.7075	1.45	3.06	47.905	48.7975	43.36	108475
1774974600	47.26	0.45	0.97	46.865	47.495	46.7725	5273
1774888200	46.8075	-0.01	-0.02	46.635	47.165	46.5925	13284
1774632600	46.815	-0.86	-1.80	47.585	47.6225	46.695	43062
1774546200	47.6725	-0.69	-1.43	48.045	48.2075	47.6425	9668
1774459800	48.3625	0.31	0.64	48.375	48.7175	48.0925	17651
1774373400	48.055	-0.05	-0.11	48.27	48.3	47.6675	6565
1774287000	48.1075	0.07	0.15	47.335	50.6725	47.1875	5360
1774027800	48.035	-0.39	-0.81	48.11	48.13	47.9125	6378
1773941400	48.425	-0.85	-1.73	48.655	48.74	48.08	348
1773855000	49.2775	-0.33	-0.67	49.87	49.9075	49.1625	8827
1773768600	49.61	0.22	0.45	49.34	49.9125	49.24	12613
1773682200	49.39	0.34	0.69	49.5	49.7	48.96	6786
1773423000	49.05	-0.43	-0.87	49.01	49.7425	48.855	10543
1773336600	49.48	-0.55	-1.10	49.8	49.9975	49.3225	4819
1773250200	50.03	-0.49	-0.97	50.08	50.465	49.875	23214
1773163800	50.52	0.85	1.71	50.49	50.65	50.015	23343
1773077400	49.67	-0.3	-0.61	48.95	49.7175	48.82	31302