Scalable MSCI AC World Xtrackers UCITS ETF【SCWX】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	11.5697	-0.23	-1.95	11.7159	11.7159	11.3696	10047
1780604700	11.8	0.04	0.31	11.6817	11.8	11.6361	7861
1780518300	11.7637	-0.05	-0.40	11.7903	11.8259	11.7203	9158
1780431900	11.8107	0.08	0.65	11.7693	11.8107	11.7277	17370
1780345500	11.7343	0.04	0.32	11.9354	11.9354	11.7138	13499
1780086300	11.6967	0.01	0.07	11.7177	11.7348	11.6927	13093
1779999900	11.6888	0.02	0.16	11.7057	11.708	11.6021	4360
1779913500	11.6697	0.02	0.16	11.6567	11.6879	11.6273	14098
1779827100	11.6507	-0.04	-0.30	11.6497	11.6679	11.6033	13510
1779740700	11.6857	0.12	1.03	11.704	11.706	11.6199	15611
1779481500	11.5667	0.03	0.23	11.5848	11.5937	11.502	16023
1779395100	11.5397	0.06	0.51	11.4877	11.5397	11.4341	3164
1779308700	11.4817	0.13	1.14	11.3033	11.4817	11.3033	4091
1779222300	11.3528	-0	-0.02	11.3657	11.4068	11.3181	23528
1779135900	11.3547	-0.06	-0.55	11.382	11.4099	11.315	9810
1778876700	11.4177	-0.09	-0.78	11.5017	11.5017	11.3625	18822
1778790300	11.5073	0.06	0.50	11.3699	11.5567	11.3699	7875
1778703900	11.4497	0.16	1.43	11.3617	11.4497	11.357	7070
1778617500	11.2887	-0.07	-0.62	11.38	11.38	11.252	11370
1778531100	11.3587	0.03	0.24	11.3497	11.3767	11.3099	12104
1778271900	11.3317	0.06	0.51	11.3737	11.3737	11.2751	34631
1778185500	11.2747	-0.07	-0.60	11.3325	11.3819	11.2627	6018
1778099100	11.3427	0.13	1.15	11.1743	11.3447	11.1743	5666
1778012700	11.2137	0.14	1.27	11.2737	11.2737	11.1181	10888
1777926300	11.0727	-0.05	-0.40	11.0689	11.214	10.9533	12922
1777580700	11.1177	0.14	1.23	10.9727	11.1177	10.9481	7505
1777494300	10.9827	-0.01	-0.05	10.9943	11.0267	10.9253	2261
1777407900	10.9887	-0.01	-0.13	11.0407	11.0407	10.9343	5809
1777321500	11.0033	-0.03	-0.28	11.0822	11.0942	10.9873	3659
1777062300	11.0347	0.06	0.57	10.9583	11.0347	10.9546	3645
1776975900	10.972	-0.05	-0.43	10.993	11.0157	10.9451	5219
1776889500	11.0197	0.1	0.92	11.0117	11.0197	10.9301	11352
1776803100	10.9197	-0.06	-0.58	10.9813	11.0157	10.8602	9866
1776716700	10.9837	0.01	0.08	11.0033	11.0093	10.9029	84753
1776457500	10.9751	0.11	1.03	10.9147	11.0148	10.8501	32456
1776371100	10.8628	0.05	0.50	10.8618	10.8839	10.8321	3675
1776284700	10.8083	0.06	0.57	10.7583	10.8257	10.7583	9796
1776198300	10.7466	0.05	0.47	10.7117	10.7734	10.6521	4711
1776111900	10.6967	0.08	0.72	10.648	10.6967	10.5487	2634
1775852700	10.620699	0.02	0.20	10.6241	10.6518	10.6121	4860
1775766300	10.5993	-0.03	-0.28	10.5741	10.6287	10.5421	14967
1775679900	10.6287	0.39	3.86	10.6437	10.6959	10.3681	64390
1775593500	10.2341	-0.12	-1.20	10.4746	10.501899	10.2341	15535
1775161500	10.3583	-0.01	-0.11	10.1469	10.3877	10.1469	25074
1775075100	10.3697	0.11	1.03	10.3634	10.4699	10.286099	15726
1774988700	10.2637	0.15	1.49	10.106299	10.2637	10.0859	9653
1774902300	10.1134	0.12	1.22	10.0867	10.1847	10.0203	29359
1774646700	9.9911999	-0.17	-1.70	10.2577	10.2577	9.9911999	35145
1774560300	10.1643	-0.2	-1.97	10.335699	10.3359	10.1643	2477
1774473900	10.3687	0.05	0.48	10.3237	10.3687	10.3237	15739
1774387500	10.3194	0.01	0.07	10.164899	10.3194	10.164899	8714
1774301100	10.3125	0.18	1.74	9.9722	10.3839	9.9298	33207
1774041900	10.1357	-0.16	-1.60	10.34	10.3679	10.1083	17225
1773955500	10.3	-0.17	-1.60	10.463699	10.463699	10.3	14352
1773869100	10.4677	-0.1	-0.95	10.6327	10.6399	10.4677	6289
1773782700	10.5677	0.01	0.09	10.4963	10.6001	10.4963	9531
1773696300	10.5577	0.09	0.87	10.5387	10.565899	10.4821	9923
1773437100	10.4663	-0.01	-0.09	10.5175	10.58	10.4539	8122
1773350700	10.4757	-0.1	-0.99	10.5183	10.5739	10.4701	5651
1773264300	10.58	0.03	0.25	10.6097	10.6097	10.549899	4257
1773177900	10.5533	-0.02	-0.16	10.6039	10.6179	10.5299	11556
1773091500	10.5702	0.05	0.50	10.2817	10.5702	10.2817	18664