Xtrackers MSCI AC Asia ex Japan ESG Swap UCITS ETF【XAXJ】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	50.32	-2.19	-4.17	51.5	51.62	50.32	704
1780604700	52.51	-1.19	-2.22	53.94	53.94	52.46	147
1780518300	53.7	-0.38	-0.70	53.99	53.99	53.5	348
1780431900	54.08	1.19	2.25	52.41	54.08	52.41	1229
1780345500	52.89	0.52	0.99	52.51	53.17	52.51	1829
1780086300	52.37	0.01	0.02	52.47	52.47	52.36	822
1779999900	52.36	-0.28	-0.53	51.88	52.36	51.77	468
1779913500	52.64	-0.1	-0.19	52.59	52.68	52.58	845
1779827100	52.74	0.09	0.17	52.57	52.74	52.51	659
1779740700	52.65	0.15	0.29	52.67	52.67	52.42	105
1779481500	52.5	0.61	1.18	52.49	52.5	52.04	47
1779395100	51.89	-0.03	-0.06	51.89	51.89	51.89	1
1779308700	51.92	0.45	0.87	51.81	51.92	51.81	273
1779222300	51.47	-0.49	-0.94	51.65	51.71	51.47	62
1779135900	51.96	-0.6	-1.14	52.14	52.14	51.96	1067
1778876700	52.56	-0.95	-1.78	53.29	53.29	52.5	928
1778790300	53.51	-0.3	-0.56	53.51	53.51	53.51	847
1778703900	53.81	1.31	2.50	52.96	53.81	52.64	128
1778617500	52.5	-0.88	-1.65	53.02	53.02	52.5	607
1778531100	53.38	-0.43	-0.80	53.51	53.51	53.38	309
1778271900	53.81	-0.08	-0.15	53.68	53.81	53.68	101
1778185500	53.89	0.32	0.60	53.48	54.18	53.48	542
1778099100	53.57	0.65	1.23	53.41	53.66	53.41	271
1778012700	52.92	0.4	0.76	52.1	53	52.1	406
1777926300	52.52	0.28	0.54	52.98	52.98	52.25	1072
1777580700	52.24	0.42	0.81	52.26	52.26	51.89	97
1777494300	51.82	0.62	1.21	52.25	52.25	51.82	43
1777407900	51.2	-0.73	-1.41	51.66	51.75	51.2	55
1777321500	51.93	-0.04	-0.08	51.96	51.96	51.7	541
1777062300	51.97	-0.05	-0.10	51.87	51.97	51.87	58
1776975900	52.02	-0.39	-0.74	52.03	52.15	51.94	649
1776889500	52.41	-0.29	-0.55	52.41	52.41	52.41	56
1776803100	52.7	-0.07	-0.13	52.7	52.7	52.7	19
1776716700	52.77	-0.38	-0.71	52.43	52.77	52.43	257
1776457500	53.15	1.08	2.07	52.16	53.15	52.16	124
1776371100	52.07	0.33	0.64	52.17	52.2	52.07	331
1776284700	51.74	0.48	0.94	51.68	51.74	51.21	950
1776198300	51.26	-0.16	-0.31	50.95	51.26	50.95	652
1776111900	51.42	0.27	0.53	50.79	51.42	50.79	29
1775852700	51.15	0.5	0.99	51.14	51.15	51.13	83
1775766300	50.65	-0.41	-0.80	50.61	50.65	50.61	78
1775679900	51.06	1.72	3.49	51.75	51.75	51.06	1003
1775593500	49.34	0.33	0.66	49.64	49.785	49.34	559
1775161500	49.015	-0.32	-0.64	49.345	49.345	49.015	57
1775075100	49.33	0.63	1.30	50.59	50.59	49.33	1018
1774988700	48.695	-0.33	-0.66	48.695	48.695	48.695	358
1774902300	49.02	0.02	0.04	49.02	49.02	49.02	36
1774646700	49	-0.54	-1.09	49.175	49.98	48.985	77
1774560300	49.54	-0.64	-1.28	49.545	49.545	49.52	249
1774473900	50.18	0.58	1.16	50.64	50.64	50.18	668
1774387500	49.605	-0.26	-0.52	49.605	49.605	49.605	1
1774301100	49.865	0.75	1.52	48.78	50.17	48.105	819
1774041900	49.12	-1.57	-3.10	50.51	50.51	49.12	421
1773955500	50.69	-0.66	-1.29	51.04	51.04	50.69	632
1773869100	51.35	-0.96	-1.84	52.87	52.87	51.35	395
1773782700	52.31	0.23	0.44	52.03	52.34	52.01	450
1773696300	52.08	0.33	0.64	51.75	52.15	51.58	840
1773437100	51.75	1.25	2.48	51.51	51.77	51.17	428
1773350700	50.5	-0.92	-1.79	51.5	51.5	50.5	1075
1773264300	51.42	-0.38	-0.73	51.51	51.51	51.15	454
1773177900	51.8	1.19	2.35	51.81	51.99	51.17	154
1773091500	50.61	0.41	0.82	50.34	50.61	49.98	5023
1772832300	50.2	0.11	0.22	51.31	51.31	50.2	1420