Xtrackers MSCI USA Swap UCITS ETF 1C【XMUS】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
1782937500	198.07	1.45	0.74	196.355	198.07	196.32	2767
1782851100	196.615	1.62	0.83	195.675	196.615	195.675	652
1782764700	195	2.6	1.35	193.445	195	193.445	672
1782505500	192.405	-1.1	-0.57	192.775	192.94	192.16	339
1782419100	193.505	-0.63	-0.32	195.495	195.82	193.505	942
1782332700	194.135	0.28	0.15	194.54	195.31	194.135	405
1782246300	193.85	-1.96	-1.00	193.4	194.745	193.32	579
1782159900	195.81	0.23	0.12	195.275	196.8	195.275	2024
1781900700	195.58	0.13	0.07	194.975	195.75	194.975	573
1781814300	195.45	2.25	1.16	194.435	196	194.235	443
1781727900	193.2	-0.98	-0.50	194.235	194.365	193.2	1183
1781641500	194.175	-0.84	-0.43	195.005	195.195	194.175	6233
1781555100	195.01	2.69	1.40	194.275	195.315	193.875	1065
1781295900	192.32	2.32	1.22	192.05	192.32	190.555	527
1781209500	189.995	0.28	0.14	188.585	190.205	188.585	699
1781123100	189.72	-1.45	-0.76	190.22	190.735	189.44	328
1781036700	191.165	-2.02	-1.04	192.435	193.655	188.88	904
1780950300	193.18	1.77	0.92	191.785	193.39	191.785	1155
1780691100	191.415	-2.5	-1.29	194.34	194.755	191.415	569
1780604700	193.91	-1.56	-0.80	194.185	194.355	193.455	1862
1780518300	195.465	-0.34	-0.17	196.345	196.345	195.465	428
1780431900	195.8	0.43	0.22	194.99	196.195	194.93	807
1780345500	195.375	0.38	0.19	195.35	195.45	194.92	1943
1780086300	195	0.53	0.27	194.625	195	194.44	870
1779999900	194.47	0.83	0.43	193.36	194.47	193.36	1170
1779913500	193.64	-0.19	-0.10	193.445	193.925	193	882
1779827100	193.8301	0.13	0.06	193.4313	193.8301	193.0801	842
1779740700	193.7042	1.29	0.67	193.5908	193.9048	193.5908	615
1779481500	192.4169	1.51	0.79	192.0304	193.0431	192.0304	1246
1779395100	190.9087	0.16	0.08	191.2101	191.3899	190.7099	563
1779308700	190.7537	1.36	0.72	189.6187	190.7988	189.6187	1258
1779222300	189.3898	0.2	0.10	190.0401	190.2095	189.3001	1132
1779135900	189.1932	-2.03	-1.06	189.5487	190.4049	189	1322
1778876700	191.2207	-0.78	-0.41	191.5898	191.6149	190.5301	2846
1778790300	192	1.89	1.00	190.4984	192	190.4984	66
1778703900	190.1055	2.15	1.14	189.4601	190.1055	188.3401	868
1778617500	187.9595	-0.02	-0.01	187.8747	188.0849	187.6251	696
1778531100	187.9833	1.03	0.55	188.0438	188.3	187.2151	2663
1778271900	186.9549	-0.43	-0.23	187.1201	187.1749	186.9549	262
1778185500	187.3816	0.47	0.25	187.2838	187.6303	187.0549	1155
1778099100	186.9149	1.04	0.56	185.5251	186.9149	185.3599	523
1778012700	185.878	1.8	0.98	184.409	185.878	184.409	1117
1777926300	184.0774	1.44	0.79	184.6238	184.9899	183.8549	2497
1777580700	182.6368	0.2	0.11	182.7949	183.4901	182.1751	1171
1777494300	182.4351	0.47	0.26	182.843	182.843	182.4101	855
1777407900	181.9701	-0.08	-0.04	183.0081	183.1599	181.9151	581
1777321500	182.0501	0.32	0.18	182.4978	182.4978	182.0501	1116
1777062300	181.7251	0.2	0.11	182.0199	182.3849	181.7251	602
1776975900	181.528	-0.52	-0.28	181.8299	182.4701	180.9402	995
1776889500	182.0464	1.58	0.87	180.7995	182.0464	180.7995	340
1776803100	180.47	0.3	0.16	180.4234	181.5	180.4051	1511
1776716700	180.1734	-0.62	-0.34	179.7494	180.4951	179.5604	2313
1776457500	180.7944	2.46	1.38	178.7374	180.7944	178.7374	1308
1776371100	178.3304	0.88	0.50	178.0784	178.7649	178.0201	787
1776284700	177.4504	1.13	0.64	176.7284	177.4504	176.5951	732
1776198300	176.3246	2.11	1.21	174.8173	176.3246	174.6551	730
1776111900	174.2147	0.35	0.20	173.1832	174.3397	172.9489	663
1775852700	173.8651	0.8	0.46	174.3401	174.3999	173.8651	711
1775766300	173.0651	-0.51	-0.29	173.3653	173.3653	172.9301	798
1775679900	173.5747	4.14	2.44	173.4571	173.8349	172.6949	1520
1775593500	169.4353	-0.89	-0.52	170.2503	171.1351	168.9601	1456
1775161500	170.329	0.33	0.20	168.1551	170.329	168.0601	1936