Xtrackers MSCI USA Consumer Discretionary UCITS ETF 1D【XUCD】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	83.79	0.3	0.36	84.44	84.64	82.93	360
1782505500	83.489999	0.5	0.60	82.14	83.489999	81.63	43
1782419100	82.989999	-0.52	-0.62	82.819999	83.87	82.819999	45
1782332700	83.51	1.17	1.42	81.92	83.51	81.92	33
1782246300	82.34	-1.45	-1.73	82.459999	82.52	81.959999	63
1782159900	83.79	-0.52	-0.62	82.75	84.58	82.75	36
1781900700	84.31	0.88	1.05	84.34	84.34	84.12	14
1781814300	83.43	0.03	0.04	83.98	83.98	83.09	70
1781727900	83.4	-1.23	-1.45	84.31	84.31	83.4	135
1781641500	84.63	1.03	1.23	83.64	84.63	83.64	26
1781555100	83.599999	1.74	2.13	83.13	85	83.13	95
1781295900	81.86	0.38	0.47	82.2	83.69	81.86	100
1781209500	81.48	-0.68	-0.83	81.09	81.86	81.09	132
1781123100	82.16	-1.18	-1.42	81.59	82.73	81.59	160
1781036700	83.34	0.14	0.17	82.94	83.34	82.54	387
1780950300	83.2	0.09	0.11	82.97	83.2	82.209999	191
1780691100	83.11	-0.92	-1.09	83.37	83.37	82.06	108
1780604700	84.03	1.7	2.06	83.44	84.03	83.25	21
1780518300	82.33	-0.84	-1.01	83.19	84.069999	82.319999	129
1780431900	83.17	-1.9	-2.23	83.87	83.92	83.17	118
1780345500	85.069999	-1.18	-1.37	85.92	86.72	84.91	298
1780086300	86.25	-0.56	-0.65	86.18	87.1	85.96	126
1779999900	86.81	-0.25	-0.29	87.26	87.26	85.65	31
1779913500	87.06	1.92	2.26	84.98	87.06	84.81	23
1779827100	85.14	-0.42	-0.49	86.03	86.03	84.68	58
1779740700	85.56	0.38	0.45	85.26	86.04	85.26	55
1779481500	85.18	1.27	1.51	84.5	85.7	84.4	103
1779395100	83.91	1.5	1.82	83.41	84.54	83.41	26
1779308700	82.41	-0.36	-0.43	82.73	82.73	82.09	55
1779222300	82.77	0.02	0.02	81.86	82.92	81.7	28
1779135900	82.75	-0.81	-0.97	81.55	82.94	81.55	32
1778876700	83.56	-0.32	-0.38	82.19	83.81	82.19	76
1778790300	83.88	0.39	0.47	83.2	84.81	83.2	61
1778703900	83.489999	0.39	0.47	83.52	83.65	83.41	27
1778617500	83.099999	-0.33	-0.40	82.81	83.78	82.81	72
1778531100	83.43	-1.57	-1.85	84.14	84.239999	83.43	253
1778271900	85	0.02	0.02	84.75	85	84.36	18
1778185500	84.98	-0.23	-0.27	84.23	85.02	84.23	621
1778099100	85.209999	1.21	1.44	82.92	85.209999	82.91	53
1778012700	84	0.3	0.36	83.64	84.09	83.56	91
1777926300	83.7	1.15	1.39	82.459999	84.569999	82.459999	73
1777580700	82.55	0.36	0.44	83.17	83.17	82.28	340
1777494300	82.19	-0.61	-0.74	82.739999	82.739999	82.08	101
1777407900	82.8	-0.4	-0.48	83.15	83.15	82.8	16
1777321500	83.2	0.17	0.20	82.97	84.04	82.97	157
1777062300	83.03	-0.44	-0.53	83.09	84.03	82.709999	32
1776975900	83.47	-0.21	-0.25	83.19	83.47	82.9	43
1776889500	83.68	-0.54	-0.64	83.06	83.87	83.06	17
1776803100	84.22	0.73	0.87	83.41	84.42	83.41	187
1776716700	83.489999	-0.92	-1.09	82.64	83.569999	82.64	97
1776457500	84.41	1.94	2.35	82.68	84.7	82	85
1776371100	82.47	-0.01	-0.01	82.86	82.959999	81.41	113
1776284700	82.48	1.65	2.04	81.11	82.48	81.06	135
1776198300	80.83	2.29	2.92	78.77	80.83	78.77	85
1776111900	78.54	-0.2	-0.25	76.709999	78.849999	76.709999	30
1775852700	78.739999	1.49	1.93	79.01	79.01	78.65	89
1775766300	77.25	-1.02	-1.30	77.459999	77.5	77	105
1775679900	78.27	2.28	3.00	78.39	78.39	77.739999	321
1775593500	75.989999	0.23	0.30	75.87	76.9	74.56	87
1775161500	75.76	-0.8	-1.04	76.26	76.43	75.76	27
1775075100	76.56	-0.75	-0.97	77.23	77.959999	75.06	189
1774988700	77.31	3.75	5.10	74.86	77.31	74.86	397
1774902300	73.56	-0.63	-0.85	74.58	76.489999	73.239999	77