Xtrackers MSCI Emerging Markets Climate Tran UCITS ETF【XEMC】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
1780950300	46.05	-0.75	-1.60	46.445	46.69	46.05	26
1780691100	46.8	-2.06	-4.22	48.165	48.23	46.8	308
1780604700	48.86	-1.29	-2.57	48.755	48.86	48.755	2
1780518300	50.15	-0.39	-0.77	50.23	50.23	50.12	28
1780431900	50.54	0.45	0.90	50.29	50.54	50.04	8
1780345500	50.09	1.18	2.41	49.635	50.09	49.635	133
1780086300	48.91	-0.09	-0.18	49.61	49.61	48.91	34
1779999900	49	-0.3	-0.61	49	49	49	5
1779913500	49.3	0.2	0.40	48.96	49.3	48.835	12
1779827100	49.105	0.6	1.25	48.45	49.105	48.45	2
1779740700	48.5	0.81	1.70	48.12	48.5	47.395	103
1779481500	47.69	0.16	0.35	47.2	47.69	47.2	32
1779395100	47.525	1.29	2.79	47.1	47.525	46.86	72
1779308700	46.235	0.38	0.84	46.01	46.235	45.935	75
1779222300	45.85	-0.21	-0.45	45.92	45.92	45.295	10
1779135900	46.055	-0.74	-1.57	46.455	46.8	46.055	49
1778876700	46.79	-0.57	-1.19	46.755	46.985	46.305	1650
1778790300	47.355	0.41	0.87	47.38	47.38	47.33	119
1778703900	46.945	0.67	1.45	47.075	47.075	46.945	4
1778617500	46.275	-1.22	-2.56	47.33	47.33	46.275	261
1778531100	47.49	0.3	0.64	47.42	47.49	47.42	40
1778271900	47.19	-0.15	-0.32	47.215	47.255	47.19	33
1778185500	47.34	0.39	0.83	47.655	47.655	47.34	12
1778099100	46.95	0.59	1.26	45.955	47.09	45.955	56
1778012700	46.365	1.5	3.34	45.385	46.365	45.385	181
1777926300	44.865	0.08	0.17	45.59	45.875	44.865	159
1777580700	44.79	0.36	0.81	44.79	44.79	44.79	2
1777494300	44.43	0	0.00	44.43	44.43	44.43	0
1777407900	44.43	-0.47	-1.05	44.62	44.785	44.24	35
1777321500	44.9	0.56	1.26	44.9	44.9	44.9	14
1777062300	44.34	-0.14	-0.31	44.26	44.34	44.26	105
1776975900	44.48	0.25	0.57	44.48	44.48	44.48	1
1776889500	44.23	-0.26	-0.57	44.23	44.23	44.23	19
1776803100	44.485	0.16	0.36	44.545	44.545	44.385	38
1776716700	44.325	-0.6	-1.34	43.905	44.325	43.905	166
1776457500	44.925	1.13	2.57	43.6	44.925	43.6	18
1776371100	43.8	0.05	0.13	43.8	43.8	43.8	76
1776284700	43.745	0.48	1.11	43.7	43.745	43.43	49
1776198300	43.265	0.71	1.67	43.26	43.265	43.26	24
1776111900	42.555	-0.02	-0.04	43.07	43.07	42.39	104
1775852700	42.57	0	0.00	42.57	42.57	42.57	0
1775766300	42.57	-0.17	-0.41	42.45	42.57	42.45	2
1775679900	42.744999	2.47	6.13	43.135	43.135	42.71	20
1775593500	40.275	0.21	0.52	40.26	41.034999	40.26	202
1775161500	40.065	-0.68	-1.67	40.229999	40.229999	39.845	140
1775075100	40.744999	1.21	3.06	40.744999	40.744999	40.744999	145
1774988700	39.534999	0.59	1.51	39.275	40.03	39.275	7
1774902300	38.945	-1.09	-2.72	39.99	40.244999	38.945	464
1774646700	40.034999	-0.41	-1.00	40.034999	40.034999	40.034999	12
1774560300	40.44	-0.63	-1.52	40.4	40.475	40.4	1533
1774473900	41.065	0.79	1.96	41.14	41.14	41.065	5
1774387500	40.275	0.78	1.97	40.45	40.485	40.275	18
1774301100	39.494999	-1.12	-2.76	39.755	39.755	38.97	356
1774041900	40.615	-0.39	-0.94	41.315	41.315	40.615	313
1773955500	41	-1.42	-3.35	41.45	41.45	41	171
1773869100	42.42	0	0.00	42.42	42.42	42.42	0
1773782700	42.42	0.23	0.53	42.174999	42.685	42.174999	182
1773696300	42.195	0.53	1.27	42.045	42.195	41.659999	321
1773437100	41.665	0.21	0.51	41.665	41.665	41.665	3
1773350700	41.455	-1.14	-2.68	42.305	42.305	41.38	30
1773264300	42.595	0	0.00	42.595	42.595	42.595	0
1773177900	42.595	1.59	3.88	42.424999	42.595	42.195	53
1773091500	41.005	-0.46	-1.10	41.225	41.225	40.88	25