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

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
1783701000	55.31	0.33	0.59	55.16	55.355	54.805	11561
1783614600	54.985	0.66	1.22	55	55.045	54.61	3149
1783528200	54.32	-0.91	-1.65	55.14	55.14	54.3	9266
1783441800	55.23	-0.19	-0.33	55.35	55.605	55.16	12658
1783355400	55.415	0.18	0.33	55.33	55.425	55.07	4716
1783096200	55.235	0.23	0.42	55.28	55.305	55.165	9589
1783009800	55.005	-0.25	-0.45	55.06	55.605	54.835	741
1782923400	55.255	0.33	0.60	54.91	55.255	54.695	161
1782837000	54.925	0.59	1.10	54.66	54.93	54.43	6914
1782750600	54.33	0.21	0.39	54.29	54.615	53.95	5852
1782491400	54.12	0.08	0.15	53.8	54.125	53.47	626
1782405000	54.04	-0.33	-0.60	54.24	54.24	53.875	707
1782318600	54.365	0.4	0.74	54.31	54.385	54.27	437
1782232200	53.965	-0.75	-1.37	53.96	54.25	53.68	1
1782145800	54.715	-0.15	-0.26	54.93	55.135	54.65	217
1781886600	54.86	0.09	0.17	54.92	54.92	54.845	214
1781800200	54.765	-0.38	-0.69	54.94	55.155	54.655	1828
1781713800	55.145	-0.2	-0.35	55.39	55.395	54.95	4314
1781627400	55.34	-0.16	-0.28	55.39	55.515	55.27	4862
1781541000	55.495	0.78	1.43	55.32	55.5	55.255	592
1781281800	54.71	1.42	2.66	53.97	54.745	53.97	889
1781195400	53.295	-0.41	-0.76	53.54	53.715	53.12	7991
1781109000	53.705	-0.08	-0.15	54.03	54.18	53.35	11178
1781022600	53.785	-0.65	-1.19	54.46	54.89	53.77	14661
1780936200	54.43	-0.29	-0.53	54.11	54.655	54.015	9278
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