Xtrackers MSCI USA Health Care UCITS ETF 1D【XUHC】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
1783369500	57.57	0.2	0.35	57.32	58.09	57.07	1812
1783110300	57.37	-0.5	-0.86	57.71	57.71	57.37	352
1783023900	57.87	1.34	2.37	56.87	57.87	56.74	1490
1782937500	56.53	0.04	0.07	56.36	56.62	56.33	385
1782851100	56.49	-0.23	-0.41	56.77	57.09	56.49	455
1782764700	56.72	0.27	0.48	57.44	57.44	56.72	1909
1782505500	56.45	0.76	1.36	55.52	56.88	55.3	369
1782419100	55.69	0.8	1.46	54.67	55.8	54.55	633
1782332700	54.89	0.94	1.74	54.1	55.02	54.1	1129
1782246300	53.95	1.37	2.61	52.84	53.95	52.84	576
1782159900	52.58	-0.23	-0.44	52.2	52.68	52.2	324
1781900700	52.81	0.43	0.82	52.57	52.81	52.41	403
1781814300	52.38	-0.56	-1.06	52.8	52.8	52.38	151
1781727900	52.94	0.12	0.23	53.01	53.01	52.9	341
1781641500	52.82	-0.07	-0.13	52.9	53.24	52.75	335
1781555100	52.89	-0.75	-1.40	53.78	54.43	52.7	947
1781295900	53.64	0	0.00	53.71	53.71	53.64	479
1781209500	53.64	-0.09	-0.17	53.39	53.64	53.39	57
1781123100	53.73	0	0.00	53.62	53.93	53.62	379
1781036700	53.73	0.51	0.96	53.28	53.73	53.2	411
1780950300	53.22	-0.51	-0.95	54.09	54.09	53.22	1116
1780691100	53.73	1.15	2.19	52.54	54.26	52.54	404
1780604700	52.58	1.36	2.66	51.58	52.58	51.55	225
1780518300	51.22	0.46	0.91	50.68	51.22	50.68	428
1780431900	50.76	-0.6	-1.17	50.95	51.22	50.56	1422
1780345500	51.36	-0.34	-0.66	51.47	51.63	51.09	661
1780086300	51.7	-0.47	-0.90	52.21	52.26	51.7	1116
1779999900	52.17	0.62	1.20	51.56	52.17	51.56	35
1779913500	51.55	-0.02	-0.04	51.51	51.6	51.38	163
1779827100	51.57	-0.21	-0.41	51.8	52.19	51.54	984
1779740700	51.78	-0.38	-0.73	52	52.36	51.78	361
1779481500	52.16	1.05	2.05	51.58	52.22	51.58	288
1779395100	51.11	0.07	0.14	51.2	51.2	51.11	70
1779308700	51.04	-0.03	-0.06	51.13	51.34	51.04	228
1779222300	51.07	1.16	2.32	50.5	51.07	50.5	584
1779135900	49.91	-0.77	-1.52	50.4	50.4	49.91	178
1778876700	50.68	-0.15	-0.30	50.94	50.94	50.68	207
1778790300	50.83	0.54	1.07	50.55	50.83	50.53	88
1778703900	50.29	-0.13	-0.26	50.04	50.29	49.965	681
1778617500	50.42	1.49	3.03	48.66	50.42	48.66	765
1778531100	48.935	-0.42	-0.84	49.1	49.5	48.935	905
1778271900	49.35	-0.3	-0.59	49.765	49.765	49.32	150
1778185500	49.645	-0.39	-0.77	50.27	50.33	49.545	882
1778099100	50.03	0.13	0.27	49.97	50.2	49.705	1434
1778012700	49.895	-0.04	-0.07	50.25	50.27	49.895	757
1777926300	49.93	-0.15	-0.30	49.78	50.24	49.78	2522
1777580700	50.08	0.58	1.17	49.1	50.08	49.1	910
1777494300	49.5	-0.32	-0.64	49.49	49.54	49.49	291
1777407900	49.82	0.21	0.42	49.535	49.82	49.535	579
1777321500	49.61	0.02	0.05	49.39	49.61	49.39	632
1777062300	49.585	-0.77	-1.52	50.37	50.37	49.585	602
1776975900	50.35	-0.07	-0.14	50.45	50.49	50.3	6167
1776889500	50.42	0.22	0.44	50.03	50.55	50.03	401
1776803100	50.2	-0.7	-1.38	50.57	50.96	50.16	1050
1776716700	50.9	0.22	0.43	50.8	50.94	50.77	432
1776457500	50.68	0.57	1.14	50.33	51.05	50.28	256
1776371100	50.11	-0.71	-1.40	50.52	50.65	50.11	171
1776284700	50.82	0.02	0.04	50.96	51.05	50.82	710
1776198300	50.8	0.13	0.26	50.6	50.91	50.43	623
1776111900	50.67	-0.45	-0.88	50.08	50.67	50.08	128
1775852700	51.12	-0.5	-0.97	51.5	51.57	51.12	186
1775766300	51.62	0.25	0.49	51.6	51.62	51.38	462
1775679900	51.37	0.5	0.98	51.45	51.47	51.25	535
1775593500	50.87	-0.75	-1.45	50.94	51.4	50.64	769