Xtrackers MSCI USA ESG Screened UCITS ETF【XRSM】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
1781555100	56.67	0.83	1.49	56.37	56.67	56.37	70
1781295900	55.84	0.51	0.92	55.84	55.84	55.84	8
1781209500	55.33	0	0.00	55.33	55.33	55.33	0
1781123100	55.33	-0.18	-0.32	55.33	55.33	55.33	1
1781036700	55.51	-0.36	-0.64	56.06	56.06	55	225
1780950300	55.87	-0.17	-0.30	56.02	56.04	55.87	119
1780691100	56.04	-0.29	-0.51	56.63	56.64	56.04	5729
1780604700	56.33	-0.8	-1.40	56.33	56.33	56.33	100
1780518300	57.13	-0.1	-0.17	57.15	57.15	57.13	31
1780431900	57.23	0.4	0.70	56.82	57.23	56.82	878
1780345500	56.83	0.55	0.98	56.79	56.83	56.76	36
1780086300	56.28	0	0.00	56.28	56.28	56.28	0
1779999900	56.28	0.11	0.20	56.28	56.28	56.28	177
1779913500	56.17	0	0.00	56.17	56.17	56.17	0
1779827100	56.17	-0.18	-0.32	56.1	56.17	56.1	45
1779740700	56.35	0.26	0.46	56.17	56.35	56.17	27
1779481500	56.09	0.77	1.39	56.09	56.09	56.09	103
1779395100	55.32	0	0.00	55.32	55.32	55.32	0
1779308700	55.32	0.04	0.07	55.26	55.32	55.26	21
1779222300	55.28	0.1	0.18	55.23	55.28	55.01	233
1779135900	55.18	-0.28	-0.50	55.18	55.18	55.18	1
1778876700	55.46	0.1	0.18	55.67	55.67	55.35	68
1778790300	55.36	0.57	1.04	55.37	55.37	55.36	4
1778703900	54.79	0.19	0.35	54.96	55.04	54.79	133
1778617500	54.6	-0.2	-0.36	54.53	54.6	54.53	419
1778531100	54.8	0.39	0.72	54.8	54.8	54.8	1
1778271900	54.41	0.07	0.13	54.41	54.41	54.41	1
1778185500	54.34	0.13	0.24	54.45	54.45	54.34	8
1778099100	54.21	0.61	1.14	54	54.21	53.98	33
1778012700	53.6	0.2	0.37	53.34	53.6	53.34	46
1777926300	53.4	0.26	0.49	53.5	53.58	53.25	67
1777580700	53.14	0	0.00	53.14	53.14	53.14	0
1777494300	53.14	0	0.00	53.14	53.14	53.14	0
1777407900	53.14	0	0.00	53.14	53.14	53.14	0
1777321500	53.14	0.23	0.43	52.77	53.14	52.77	45
1777062300	52.91	0	0.00	52.91	52.91	52.91	0
1776975900	52.91	0.22	0.42	52.83	52.91	52.83	501
1776889500	52.69	0.39	0.75	52.7	52.71	52.68	9040
1776803100	52.3	-0.01	-0.02	52.22	52.38	52.22	85
1776716700	52.31	0.37	0.71	52.22	52.31	52.22	12
1776457500	51.94	0.3	0.58	51.79	51.94	51.79	3
1776371100	51.64	0.53	1.04	51.63	51.68	51.63	1687
1776284700	51.11	0.44	0.87	51.05	51.19	51.05	88
1776198300	50.67	0.88	1.76	50.45	50.67	50.45	602
1776111900	49.795	0	0.00	49.795	49.795	49.795	0
1775852700	49.795	0	0.00	49.795	49.795	49.795	0
1775766300	49.795	-0.32	-0.63	49.795	49.795	49.795	29
1775679900	50.11	1.39	2.84	50.11	50.11	50.11	1
1775593500	48.725	0.32	0.65	49.045	49.225	48.725	39
1775161500	48.41	-0.28	-0.56	48.41	48.41	48.41	1012
1775075100	48.685	0.94	1.97	48.775	48.775	48.59	34
1774988700	47.745	0	0.00	47.745	47.745	47.745	0
1774902300	47.745	-1.24	-2.52	47.6	47.745	47.6	32
1774646700	48.98	0	0.00	48.98	48.98	48.98	0
1774560300	48.98	0	0.00	48.98	48.98	48.98	0
1774473900	48.98	-0.07	-0.14	49.055	49.055	48.98	2
1774387500	49.05	0	0.00	49.05	49.05	49.05	0
1774301100	49.05	0.09	0.19	48.08	49.135	48.08	665
1774041900	48.955	-1.25	-2.48	48.835	48.955	48.835	5
1773955500	50.2	0	0.00	50.2	50.2	50.2	0
1773869100	50.2	0	0.00	50.2	50.2	50.2	0
1773782700	50.2	0.43	0.85	49.695	50.2	49.695	6333
1773696300	49.775	-0.15	-0.29	50.02	50.1	49.775	259