Deka MSCI EMU Climate Change ESG CTB UCITS ETF【D6RS】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
1780691100	20.665	-0.29	-1.38	20.86	21.015	20.665	2195
1780604700	20.954999	0.09	0.46	20.925	20.954999	20.89	273
1780518300	20.86	-0.28	-1.32	20.905	20.915	20.86	3291
1780431900	21.14	0.37	1.78	20.97	21.14	20.97	29
1780345500	20.77	-0.15	-0.69	20.855	20.89	20.755	4363
1780086300	20.915	0.1	0.48	20.864999	20.915	20.8	2795
1779999900	20.815	-0.07	-0.31	20.72	20.82	20.595	398
1779913500	20.88	0.13	0.65	20.945	20.97	20.86	12
1779827100	20.745	-0.26	-1.21	20.995	20.995	20.745	556
1779740700	21	0.41	2.02	20.934999	21	20.809999	309
1779481500	20.585	0.09	0.41	20.579999	20.605	20.579999	368
1779395100	20.5	0.02	0.10	20.385	20.5	20.385	166
1779308700	20.48	0.22	1.09	20.09	20.48	20.09	639
1779222300	20.26	0.14	0.67	19.998	20.26	19.998	103
1779135900	20.125	0.17	0.86	19.838	20.145	19.838	269
1778876700	19.954	0.03	0.14	20.125	20.125	19.954	1920
1778790300	19.925999	0	0.00	19.925999	19.925999	19.925999	0
1778703900	19.925999	0	0.01	19.925999	19.925999	19.925999	60
1778617500	19.924	-0.18	-0.90	19.974	19.989999	19.924	6
1778531100	20.105	-0.09	-0.45	20.075	20.105	20.075	1016
1778271900	20.195	-0.27	-1.32	20.195	20.195	20.195	222
1778185500	20.465	-0.06	-0.29	20.42	20.555	20.42	537
1778099100	20.524999	0.64	3.21	20.055	20.55	20.055	905
1778012700	19.886	0.3	1.53	19.643999	19.886	19.643999	1230
1777926300	19.585999	-0.07	-0.35	20.059999	20.059999	19.585999	2004
1777580700	19.654	-0.11	-0.56	19.67	19.67	19.654	77
1777494300	19.764	-0.18	-0.88	19.8	19.8	19.764	120
1777407900	19.94	-0.02	-0.09	19.922	19.94	19.899999	192
1777321500	19.957999	0.05	0.26	19.989999	19.989999	19.957999	905
1777062300	19.905999	-0.07	-0.33	19.905999	19.905999	19.905999	260
1776975900	19.972	0	0.00	19.94	19.972	19.936	68
1776889500	19.972	-0.17	-0.83	20.13	20.13	19.972	2468
1776803100	20.14	-0.08	-0.37	20.22	20.329999	20.14	74
1776716700	20.215	-0.16	-0.79	20.215	20.22	20.215	629
1776457500	20.375	0.36	1.82	19.934	20.434999	19.934	32
1776371100	20.01	0.01	0.02	19.989999	20.135	19.974	395
1776284700	20.005	-0.02	-0.07	19.946	20.09	19.946	449
1776198300	20.02	0.17	0.84	19.976	20.02	19.952	702
1776111900	19.854	0	0.00	19.854	19.854	19.854	0
1775852700	19.854	0.1	0.53	19.854	19.854	19.854	1
1775766300	19.75	-0.23	-1.16	19.777999	19.777999	19.75	43
1775679900	19.982	0.85	4.46	19.841999	19.982	19.841999	253
1775593500	19.128	0.18	0.93	19.098	19.405999	19.098	2014
1775161500	18.952	-0.42	-2.16	18.806	19	18.806	589
1775075100	19.37	0.58	3.06	19.258	19.37	19.128	3269
1774988700	18.794	0.16	0.86	18.816	18.816	18.654	78
1774902300	18.634	0.26	1.44	18.482	18.634	18.288	368
1774646700	18.37	-0.39	-2.08	18.585999	18.608	18.37	2437
1774560300	18.76	-0.02	-0.09	18.738	18.76	18.738	640
1774473900	18.776	0.21	1.11	18.93	18.93	18.776	14
1774387500	18.57	-0.29	-1.55	18.668	18.668	18.57	390
1774301100	18.861999	0.36	1.92	18.143999	18.882	18.143999	412
1774041900	18.506	-0.24	-1.30	18.978	19.078	18.506	1383
1773955500	18.75	-0.76	-3.92	18.938	18.938	18.75	1984
1773869100	19.514	0.06	0.33	19.514	19.514	19.514	5
1773782700	19.45	0.03	0.14	19.164	19.556	19.164	1088
1773696300	19.422	0.11	0.59	19.276	19.422	19.228	735
1773437100	19.308	-0.11	-0.56	19.25	19.364	19.25	654
1773350700	19.416	-0.12	-0.62	19.361999	19.416	19.361999	2606
1773264300	19.538	-0.04	-0.21	19.508	19.55	19.412	756
1773177900	19.579999	0.29	1.50	19.584	19.764	19.579999	1135
1773091500	19.29	0.01	0.03	19.084	19.29	18.78	404