Xtrackers MSCI USA Information Technology UCITS ETF 1D【XUTC】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
1780691100	143.08	-7.48	-4.97	148.8	149.26	142.69999	2783
1780604700	150.56	-2.68	-1.75	150.88	151.62	147.63999	2998
1780518300	153.24	-1.42	-0.92	154.56	155.47998	152.32	2153
1780431900	154.66	1.36	0.89	153.06	154.66	152.1	3961
1780345500	153.3	5.2	3.51	150.3	153.34	148.96	6074
1780086300	148.1	2.06	1.41	146.34	149.04	146.32	1665
1779999900	146.04	2.26	1.57	143.3	146.19999	143.3	792
1779913500	143.78	-1.18	-0.81	144.46	145.88	143.4	1784
1779827100	144.96	1.34	0.93	143.58	145.56	142.78	1653
1779740700	143.62	1.5	1.06	144.18	144.8	143.52	1367
1779481500	142.12	1.06	0.75	142.5	143.38	141.78	2564
1779395100	141.06	0	0.00	140.91999	141.94	139.96	985
1779308700	141.06	2.04	1.47	138.72	141.06	138.72	843
1779222300	139.02	0.48	0.35	138.32	140.04	137.47998	1088
1779135900	138.54	-2.38	-1.69	140.68	141.63999	137.56	3182
1778876700	140.91999	-1.74	-1.22	141.08	143.02	139.88	3038
1778790300	142.66	3.08	2.21	140.47998	143.06	140.06	1858
1778703900	139.58	3.16	2.32	138.38	140.24	137.94	3160
1778617500	136.41999	-2.38	-1.71	138.62	138.94	135.72	1083
1778531100	138.8	1.62	1.18	137.4	139.1	136.8	1290
1778271900	137.18	3.18	2.37	135.13999	137.18	134.72	935
1778185500	134	0.54	0.40	133.76	135.47998	133.58	3518
1778099100	133.46	2.66	2.03	131.32	133.66	131.13999	1946
1778012700	130.8	1.52	1.18	129.9	131.54	129.41999	2768
1777926300	129.28	2.08	1.64	128.63999	129.69999	128.32	4177
1777580700	127.2	-0.98	-0.76	127.32	129.04	125.66	1302
1777494300	128.18	1.06	0.83	128.46	128.56	127.62	1744
1777407900	127.12	-1.72	-1.33	129.34	129.34	126.92	1343
1777321500	128.84	0.22	0.17	127.84	129.32	127.84	790
1777062300	128.62	3.44	2.75	126.98	128.88	126.98	1353
1776975900	125.18	-2.52	-1.97	127.08	127.56	125.18	3092
1776889500	127.7	2.98	2.39	125.24	127.9	125.24	1220
1776803100	124.72	0.76	0.61	124.54	125.5	124.54	1297
1776716700	123.96	-0.08	-0.06	122.68	124.54	122.66	3135
1776457500	124.04	1.8	1.47	122.14	124.52	122.14	1864
1776371100	122.24	1.24	1.02	121.42	122.26	120.86	2142
1776284700	121	2.22	1.87	118.72	121	118.72	4285
1776198300	118.78	2.38	2.04	116.72	118.78	116.72	1025
1776111900	116.4	1.48	1.29	115.64	116.62	114.48	2435
1775852700	114.92	0.86	0.75	114.68	115.82	114.56	1936
1775766300	114.06	-0.36	-0.31	113.44	114.58	113.44	469
1775679900	114.42	3.4	3.06	113.02	116.1	113.02	4783
1775593500	111.02	-0.52	-0.47	112.16	112.98	110.12	1691
1775161500	111.54	1.06	0.96	107.92	111.54	107.92	859
1775075100	110.48	0.68	0.62	110.92	112.14	109.4	3889
1774988700	109.8	5.26	5.03	105.42	109.8	105.42	406
1774902300	104.54	-2.76	-2.57	107.44	108.42	104.54	1947
1774646700	107.3	-2.84	-2.58	109.8	109.8	106.92	3299
1774560300	110.14	-2.08	-1.85	111.4	111.4	109.38	126
1774473900	112.22	1.14	1.03	112.54	112.74	111.74	361
1774387500	111.08	-0.78	-0.70	110.98	112.28	110.98	436
1774301100	111.86	1.46	1.32	109.5	113	107.96	2848
1774041900	110.4	-1.84	-1.64	112.24	113.5	110.4	1902
1773955500	112.24	-1.76	-1.54	113.56	113.94	112.24	725
1773869100	114	-0.96	-0.84	115.32	115.9	114	1347
1773782700	114.96	-0.32	-0.28	114.44	115.24	114.24	764
1773696300	115.28	1.56	1.37	114.86	115.46	114.38	3612
1773437100	113.72	-0.92	-0.80	114	116.16	113.72	1824
1773350700	114.64	-1.42	-1.22	115.1	115.74	114.52	618
1773264300	116.06	1.34	1.17	115.78	116.5	115.28	3857
1773177900	114.72	0.3	0.26	114.54	115.74	114.52	1218
1773091500	114.42	1.36	1.20	110.7	115	110.46	3056