Levler MSCI World Health Care by Xtrackers UCITS ETF【XDWH】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
1782764700	52.63	-0.16	-0.30	52.66	52.99	52.31	15266
1782505500	52.79	1.07	2.07	51.55	52.79	51.35	12285
1782419100	51.72	0.85	1.67	50.8	51.93	50.7	30145
1782332700	50.87	0.52	1.03	50.4	51.3	50.2	24097
1782246300	50.35	0.97	1.96	49.455	50.52	49.115	12361
1782159900	49.38	0.58	1.19	49.04	49.65	48.985	17889
1781900700	48.8	-0.5	-1.01	48.545	49.23	48.525	9271
1781814300	49.3	0.18	0.37	49.18	49.505	48.575	10359
1781727900	49.12	-0.18	-0.37	49.53	49.605	49.12	10117
1781641500	49.3	-0.08	-0.15	49.39	49.605	49.1	11018
1781555100	49.375	-0.36	-0.71	50.19	50.38	49.2	20629
1781295900	49.73	-0.15	-0.29	49.84	50.31	49.73	8322
1781209500	49.875	0.26	0.51	49.835	50.31	49.27	9824
1781123100	49.62	-0.55	-1.10	50.32	50.36	49.485	6602
1781036700	50.17	0.58	1.17	49.43	50.17	49.365	10971
1780950300	49.59	-0.04	-0.07	49.5	50.07	49.3	18685
1780691100	49.625	0.44	0.88	49.015	50.14	48.965	23358
1780604700	49.19	1.47	3.09	47.705	49.2	47.705	8390
1780518300	47.715	0.13	0.27	47.415	47.935	47.275	10413
1780431900	47.585	-0.51	-1.06	47.94	47.94	47.085	13023
1780345500	48.095	-0.42	-0.87	49	49.005	47.875	19421
1780086300	48.515	-0.51	-1.03	48.875	49.14	48.48	12092
1779999900	49.02	0.52	1.07	48.535	49.05	48.215	8208
1779913500	48.5	-0.02	-0.03	48.5	48.86	48.365	15229
1779827100	48.515	-0.72	-1.46	48.705	49.495	48.49	14181
1779740700	49.235	0.21	0.43	49.025	49.445	48.795	7138
1779481500	49.025	0.57	1.18	48.605	49.1	48.51	16438
1779395100	48.455	0.24	0.50	48.265	48.63	47.97	9986
1779308700	48.215	-0.04	-0.08	48.205	48.5	47.98	11838
1779222300	48.255	0.68	1.42	47.405	48.37	47.405	13381
1779135900	47.58	0.07	0.15	47.605	47.605	46.895	21045
1778876700	47.51	-0.22	-0.45	47.855	48.09	47.4	15778
1778790300	47.725	0.05	0.10	47.39	47.995	47.295	7939
1778703900	47.675	0.38	0.79	47.34	47.785	47.2	40984
1778617500	47.3	0.88	1.88	46.69	47.545	46.145	15750
1778531100	46.425	-0.16	-0.34	46.595	46.94	46.28	16761
1778271900	46.585	-0.47	-0.99	47.135	47.135	46.47	10798
1778185500	47.05	-0.46	-0.97	47.5	47.545	46.825	13808
1778099100	47.51	0.06	0.13	47.35	47.575	47.255	12349
1778012700	47.45	0.22	0.46	47.11	47.45	47.1	15340
1777926300	47.235	-0.22	-0.46	47.4	47.4	46.88	30760
1777580700	47.455	0.81	1.73	46.53	47.6	46.315	11115
1777494300	46.65	-0.1	-0.21	47.045	47.05	46.31	8064
1777407900	46.75	-0.04	-0.07	46.94	47.155	46.715	7337
1777321500	46.785	-0.17	-0.36	46.975	47.22	46.52	8871
1777062300	46.955	-0.92	-1.92	47.66	47.845	46.95	10913
1776975900	47.875	0.23	0.48	47.5	47.94	47.39	10718
1776889500	47.645	-0.36	-0.75	47.82	47.97	47.645	7706
1776803100	48.005	-0.26	-0.53	48.295	48.49	47.61	8959
1776716700	48.26	-0.29	-0.60	48.165	48.69	48.165	14688
1776457500	48.55	0.55	1.15	48.075	48.73	47.915	30809
1776371100	48	-0.41	-0.84	48.255	48.475	47.815	10183
1776284700	48.405	-0.07	-0.14	48.43	48.75	48.105	16502
1776198300	48.475	0.09	0.18	48.3	48.775	48.115	12114
1776111900	48.39	-0.04	-0.07	48.2	48.5	47.425	6781
1775852700	48.425	-0.6	-1.22	48.86	49.04	48.205	4077
1775766300	49.025	0.19	0.39	48.21	49.105	48.205	8404
1775679900	48.835	0.33	0.68	49.065	49.135	48.52	8097
1775593500	48.505	-0.4	-0.81	49.13	49.14	47.76	12790
1775161500	48.9	0.03	0.07	49.335	49.335	48	10575
1775075100	48.865	0.35	0.72	48.945	49.095	48.155	15731
1774988700	48.515	0.36	0.75	48.015	48.815	47.85	8629
1774902300	48.155	0.57	1.20	47.44	48.16	47.165	7932