Xtrackers MSCI World Screened UCITS ETF【XDWY】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
1782159900	27.61	0.09	0.31	27.64	27.64	27.355	1044
1781900700	27.525	0	0.00	27.39	27.525	27.39	715
1781814300	27.525	0.2	0.73	27.33	27.525	27.325	2266
1781727900	27.325	0	0.02	27.21	27.325	27.21	29
1781641500	27.32	0.05	0.18	27.31	27.335	27.28	2028
1781555100	27.27	0.41	1.51	27.16	27.27	27.005	3643
1781295900	26.865	0.38	1.42	26.63	26.93	26.63	206
1781209500	26.49	0.1	0.40	26.64	26.64	26.295	158
1781123100	26.385	-0.23	-0.85	26.64	26.64	26.385	55
1781036700	26.61	-0.32	-1.19	26.9	26.9	26.46	205
1780950300	26.93	-0.06	-0.20	26.38	26.94	26.38	3181
1780691100	26.985	-0.19	-0.70	27.08	27.185	26.985	1991
1780604700	27.175	-0.12	-0.42	27.14	27.175	26.96	243
1780518300	27.29	0.02	0.05	27.35	27.35	27.21	137
1780431900	27.275	0.15	0.55	27.135	27.37	27.135	122
1780345500	27.125	0.04	0.15	27.77	27.77	27.125	6326
1780086300	27.085	0.12	0.45	27.165	27.175	27.085	263
1779999900	26.965	-0.18	-0.64	27.005	27.01	26.945	126
1779913500	27.14	0.15	0.56	27.06	27.14	26.99	291
1779827100	26.99	-0.11	-0.41	26.98	27.07	26.97	1269
1779740700	27.1	0.21	0.76	27.28	27.28	26.86	3476
1779481500	26.895	0.16	0.62	27.025	27.04	26.865	203
1779395100	26.73	0.09	0.36	26.66	26.81	26.66	2583
1779308700	26.635	0.11	0.40	26.57	26.635	26.48	1753
1779222300	26.53	0.13	0.47	26.405	26.625	26.405	1348
1779135900	26.405	-0.23	-0.86	26.715	26.715	26.405	479
1778876700	26.635	-0.28	-1.02	26.76	26.77	26.585	6069
1778790300	26.91	0.42	1.59	26.65	26.91	26.65	1741
1778703900	26.49	0.09	0.34	26.525	26.585	26.435	1720
1778617500	26.4	-0.09	-0.32	26.175	26.4	26.175	73
1778531100	26.485	0.09	0.36	26.415	26.485	26.325	1933
1778271900	26.39	-0.02	-0.08	26.305	26.39	26.275	337
1778185500	26.41	0.38	1.44	26.43	26.445	26.335	3015
1778099100	26.035	0.02	0.08	26.035	26.035	26.035	7
1778012700	26.015	0.19	0.72	26.39	26.555	25.835	3964
1777926300	25.83	0.13	0.53	26.145	26.26	25.78	5590
1777580700	25.695	0.18	0.71	25.515	25.725	25.515	1690
1777494300	25.515	-0.14	-0.55	25.625	25.625	25.515	80
1777407900	25.655	-0.04	-0.16	25.73	25.775	25.525	1365
1777321500	25.695	0.06	0.23	25.595	25.715	25.595	813
1777062300	25.635	-0.1	-0.37	25.675	25.675	25.635	184
1776975900	25.73	0.1	0.39	25.655	25.73	25.6	3727
1776889500	25.63	0.09	0.35	25.63	25.63	25.63	20
1776803100	25.54	-0.09	-0.33	25.75	25.76	25.54	716
1776716700	25.625	0.09	0.33	25.59	25.65	25.35	1304
1776457500	25.54	0.26	1.03	25.355	25.54	25.355	163
1776371100	25.28	0.12	0.48	25.32	25.355	25.28	456
1776284700	25.16	0	0.02	25.13	25.17	25.12	3270
1776198300	25.155	0.41	1.64	24.91	25.155	24.785	2223
1776111900	24.75	-0.05	-0.20	24.83	24.83	24.63	145
1775852700	24.8	-0.08	-0.32	24.885	24.885	24.785	519
1775766300	24.88	0.12	0.48	24.7	24.88	24.66	428
1775679900	24.76	0.61	2.53	24.53	24.77	24.53	2334
1775593500	24.15	-0.1	-0.41	24.07	24.325	24	7150
1775161500	24.25	0.22	0.89	23.93	24.25	23.925	208
1775075100	24.035	0.12	0.50	24.07	24.185	24.035	3876
1774988700	23.915	0.38	1.61	23.64	23.915	23.6	3386
1774902300	23.535	0.31	1.31	23.48	23.66	23.48	618
1774646700	23.23	-0.79	-3.29	23.83	23.85	23.23	1443
1774560300	24.02	-0.17	-0.68	24	24.05	23.9	313
1774473900	24.185	0.23	0.98	23.965	24.185	23.965	689
1774387500	23.95	-0.1	-0.42	23.855	24.155	23.805	5708
1774301100	24.05	0.25	1.05	23.68	24.12	23.49	5095