Xtrackers MSCI USA Energy UCITS ETF 1D【XUEN】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
1781641500	49.275	-0.14	-0.28	49.35	49.35	49.165	37
1781555100	49.415	-2.31	-4.46	48.99	50.32	48.99	1061
1781295900	51.72	-0.52	-1.00	50.71	51.72	50.71	102
1781209500	52.24	-0.5	-0.95	52.12	52.7	52.12	10
1781123100	52.74	1.26	2.45	51.15	52.74	51.15	212
1781036700	51.48	-0.87	-1.66	51.59	51.59	51.48	10
1780950300	52.35	0.07	0.13	52.5	52.5	52.35	248
1780691100	52.28	-0.39	-0.74	52.28	52.28	52.28	19
1780604700	52.67	0.17	0.32	52.07	52.67	52.07	3
1780518300	52.5	1.76	3.47	51.9	52.5	51.9	235
1780431900	50.74	0	0.00	50.57	50.74	50.57	10
1780345500	50.74	1.01	2.02	50.35	51.72	49.785	402
1780086300	49.735	-1.11	-2.17	50.3	50.3	49.735	346
1779999900	50.84	0.39	0.77	50.65	50.84	50.56	112
1779913500	50.45	-1.2	-2.32	50.96	51.05	50.45	362
1779827100	51.65	0.33	0.64	52.18	53.05	51.65	774
1779740700	51.32	-1.93	-3.62	49.875	52.19	49.875	357
1779481500	53.25	0.68	1.29	52.26	53.25	52.26	702
1779395100	52.57	-0.53	-1.00	53.45	53.88	52.57	134
1779308700	53.1	-1.73	-3.16	54.97	55	53.1	126
1779222300	54.83	1.09	2.03	53.99	54.9	53.7	904
1779135900	53.74	0.71	1.34	53.43	53.74	52.63	525
1778876700	53.03	1.59	3.09	51.91	53.03	51.91	497
1778790300	51.44	1.07	2.12	51	51.44	50.94	221
1778703900	50.37	-0.35	-0.69	50.58	50.79	50.37	238
1778617500	50.72	0.62	1.24	50.45	51.05	50.45	7443
1778531100	50.1	0.98	1.98	49.925	50.48	49.545	63
1778271900	49.125	0.04	0.08	49.715	49.715	49.125	653
1778185500	49.085	-1.36	-2.69	50.19	50.19	49.04	81
1778099100	50.44	-2.51	-4.74	52.53	52.54	50.18	1417
1778012700	52.95	0.64	1.22	52.48	52.95	52.48	39
1777926300	52.31	-0.48	-0.91	52.23	52.58	51.72	331
1777580700	52.79	0.22	0.42	53.5	53.5	51.81	1677
1777494300	52.57	0.98	1.90	51.96	52.57	51.81	83
1777407900	51.59	1.15	2.28	50.75	51.65	50.75	1567
1777321500	50.44	0.27	0.54	50.05	50.89	50.05	165
1777062300	50.17	-0.36	-0.71	50.76	50.76	50.17	45
1776975900	50.53	0.27	0.54	50.2	50.65	50.2	18
1776889500	50.26	0.52	1.05	49.685	50.26	49.615	19
1776803100	49.74	0.71	1.44	48.79	49.75	48.72	461
1776716700	49.035	1.42	2.97	49.3	49.6	48.85	393
1776457500	47.62	-1.55	-3.15	49.965	49.99	47.16	521
1776371100	49.17	-0.02	-0.04	49.17	49.17	49.17	1
1776284700	49.19	-0.22	-0.44	49.405	49.485	49.085	841
1776198300	49.405	-0.81	-1.60	49.95	49.95	49.13	285
1776111900	50.21	-0.69	-1.36	53.61	53.61	50.21	1012
1775852700	50.9	0.26	0.51	51.38	51.38	50.26	2117
1775766300	50.64	-0.24	-0.47	52.04	52.72	50.64	81
1775679900	50.88	-4.02	-7.32	50.66	51.37	50.66	2200
1775593500	54.9	0.7	1.29	54.52	54.97	53.86	375
1775161500	54.2	0.75	1.40	53.93	54.97	53.93	347
1775075100	53.45	-0.95	-1.75	55.14	55.14	52.31	1818
1774988700	54.4	-1.65	-2.94	56.42	57.04	54.4	1205
1774902300	56.05	-0.93	-1.63	57.53	58.06	56.05	1962
1774646700	56.98	0.99	1.77	56.35	57.06	55.6	3633
1774560300	55.99	0.97	1.76	54.98	55.99	54.98	1422
1774473900	55.02	-0.06	-0.11	54.87	55.02	54.11	1511
1774387500	55.08	2.35	4.46	53.71	55.46	53.55	2066
1774301100	52.73	-1.34	-2.48	53.96	54.26	51.96	2121
1774041900	54.07	0.81	1.52	53.67	54.25	53.67	271
1773955500	53.26	-0.02	-0.04	53.47	53.79	53.14	375
1773869100	53.28	0.37	0.70	52.23	53.31	52.23	196
1773782700	52.91	0.57	1.09	52.48	52.91	52.48	78