Xtrackers MDAX ESG Screened UCITS ETF【XDDX】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
1781295900	158.24	1.86	1.19	157.56	158.24	156.63999	997
1781209500	156.38	0.14	0.09	156.08	157.13999	154.84	443
1781123100	156.24	-0.78	-0.50	157.28	157.28	154.28	743
1781036700	157.02	0.82	0.52	157.22	158.28	155.9	514
1780950300	156.19999	-2	-1.26	155.91999	157.13999	155.91999	1253
1780691100	158.19999	-1.48	-0.93	157.97998	159.46	157.97998	772
1780604700	159.68	0.74	0.47	159.56	159.68	159.4	14
1780518300	158.94	-2.06	-1.28	160.9	161	158.4	178
1780431900	161	0.46	0.29	160.1	162.91999	160.08	526
1780345500	160.54	0.92	0.58	159.62	161.76	159.56	880
1780086300	159.62	0.32	0.20	159.96	160.76	159.62	1158
1779999900	159.3	-1.12	-0.70	158.5	159.8	158.5	1390
1779913500	160.41999	0.74	0.46	160.6	161.13999	160.28	776
1779827100	159.68	-0.6	-0.37	159.6	160.13999	158.94	911
1779740700	160.28	3.42	2.18	159.04	160.28	159	1321
1779481500	156.86	0.66	0.42	156.69999	157.78	156.6	2068
1779395100	156.19999	0.92	0.59	155.38	157.4	155.26	1042
1779308700	155.28	0.54	0.35	153.96	156.24	153.96	899
1779222300	154.74	1.46	0.95	153.3	155.41999	153.3	1071
1779135900	153.28	2.36	1.56	150.84	154.18	149.58	873
1778876700	150.91999	-2.52	-1.64	151.19999	153.08	150.91999	973
1778790300	153.44	1.14	0.75	152.52	153.8	152.18	843
1778703900	152.3	0.96	0.63	152.02	152.3	150.97998	3488
1778617500	151.34	-0.44	-0.29	151.74	151.74	150.4	810
1778531100	151.78	-1.02	-0.67	152.18	152.94	151.44	1193
1778271900	152.8	0.7	0.46	151.88	152.8	151.88	169
1778185500	152.1	-2.42	-1.57	153.63999	154.8	152.1	827
1778099100	154.52	2.94	1.94	151.8	155.69999	151.8	1674
1778012700	151.58	3.48	2.35	148.16	151.58	148.16	402
1777926300	148.1	-2.96	-1.96	151.94	152.08	148.1	3266
1777580700	151.06	1.98	1.33	148.19999	151.1	148	1892
1777494300	149.08	-0.94	-0.63	150.46	150.46	149.08	501
1777407900	150.02	-0.4	-0.27	150.52	151.24	150.02	14713
1777321500	150.41999	-0.2	-0.13	150.97998	151.66	150.41999	173
1777062300	150.62	2.02	1.36	150.18	151.19999	149.96	292
1776975900	148.6	-2.4	-1.59	149.46	150.78	148.6	4921
1776889500	151	-0.14	-0.09	152.46	153.19999	150.74	7152
1776803100	151.13999	-2	-1.31	153.86	154.18	151.13999	6837
1776716700	153.13999	-0.94	-0.61	152.47998	153.41999	152.3	2223
1776457500	154.08	3.96	2.64	151.19999	155.58	151.19999	2057
1776371100	150.12	0.06	0.04	150.66	151.22	150.02	1146
1776284700	150.06	0.18	0.12	150.12	150.26	149.84	1429
1776198300	149.88	0.98	0.66	149.66	150	149.58	745
1776111900	148.9	0.02	0.01	146.9	148.9	146.46	2870
1775852700	148.88	-0.1	-0.07	148.96	150.3	148.88	378
1775766300	148.97998	-1.02	-0.68	149.16	149.26	148.02	3103
1775679900	150	6.5	4.53	150.41999	152.56	148.69999	26133
1775593500	143.5	-0.66	-0.46	144.44	146.54	143	55863
1775161500	144.16	-1.36	-0.93	143.28	144.46	142	348
1775075100	145.52	2.5	1.75	144.69999	146.44	144.3	2547
1774988700	143.02	0.6	0.42	142.69999	143.62	142.5	1721
1774902300	142.41999	2.94	2.11	139.96	142.41999	139.96	1703
1774646700	139.47998	-2.54	-1.79	142	142	139.47998	5649
1774560300	142.02	-0.86	-0.60	141.8	142.22	141	4210
1774473900	142.88	1.4	0.99	142.8	143.63999	142.4	4287
1774387500	141.47998	-0.54	-0.38	140.82	141.66	140.12	1713
1774301100	142.02	2.98	2.14	138.08	143.69999	136.38	6639
1774041900	139.04	-4.56	-3.18	143.6	143.86	138.6	7459
1773955500	143.6	-1.06	-0.73	144.3	144.78	142	5027
1773869100	144.66	-3.08	-2.08	149.08	149.3	144.66	9738
1773782700	147.74	0.18	0.12	146.58	148.56	146.36	3538
1773696300	147.56	0.56	0.38	146.97998	147.56	145.38	2744
1773437100	147	0.16	0.11	147.18	148.08	145.86	3003