Xtrackers MSCI World Swap UCITS ETF 1D USD【XWD1】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
1782332700	25.489	-0.06	-0.23	25.53	25.71	25.484	1030
1782246300	25.549	-0.22	-0.85	25.563	25.638	25.384	2066
1782159900	25.769	0.05	0.21	25.623	25.89	25.623	989
1781900700	25.714	0.04	0.16	25.708	25.714	25.629	56
1781814300	25.672	0.2	0.78	25.623	25.694	25.613	494
1781727900	25.473	-0.15	-0.57	25.458	25.586	25.458	844
1781641500	25.618	0.01	0.03	25.511	25.618	25.511	457
1781555100	25.61	0.39	1.54	25.53	25.637	25.481	3838
1781295900	25.221	0.31	1.23	25.189	25.287	25.081	99
1781209500	24.915	0.2	0.83	24.62	24.958	24.62	1227
1781123100	24.71	-0.29	-1.14	25.018	25.018	24.71	957
1781036700	24.996	-0.32	-1.27	25.228	25.293	24.769	412
1780950300	25.317	0.28	1.12	25.296	25.319	24.795	2122
1780691100	25.036	-0.56	-2.20	25.5	25.5	25.036	2635
1780604700	25.6	0.1	0.39	25.42	25.6	25.3	985
1780518300	25.5	-0.05	-0.20	25.665	25.665	25.5	1955
1780431900	25.55	0.04	0.16	25.365	25.55	25.365	787
1780345500	25.509	0.08	0.30	25.499	25.63	25.4	3557
1780086300	25.433	0.04	0.15	25.494	25.494	25.43	839
1779999900	25.394	0.03	0.14	25.339	25.395	25.258	885
1779913500	25.359	0.01	0.06	25.473	25.473	25.275	2774
1779827100	25.345	-0.12	-0.45	25.125	25.515	25.125	892
1779740700	25.46	0.19	0.73	25.54	25.585	25.365	540
1779481500	25.275	0.22	0.90	25.145	25.275	25.145	305
1779395100	25.05	0.05	0.18	25.03	25.055	24.9	379
1779308700	25.005	0.2	0.83	24.795	25.005	24.795	1262
1779222300	24.8	0.07	0.26	24.715	24.905	24.715	1588
1779135900	24.735	-0.2	-0.78	24.535	24.755	24.535	191
1778876700	24.93	-0.18	-0.70	24.995	25.005	24.83	1210
1778790300	25.105	0.37	1.50	24.96	25.115	24.89	506
1778703900	24.735	0.23	0.94	24.72	24.8	24.72	631
1778617500	24.505	-0.2	-0.79	24.505	24.655	24.5	515
1778531100	24.7	0.06	0.24	24.57	24.705	24.56	1291
1778271900	24.64	0.12	0.47	24.55	24.64	24.535	1484
1778185500	24.525	-0.15	-0.61	24.715	24.74	24.525	1095
1778099100	24.675	0.35	1.44	24.365	24.675	24.365	563
1778012700	24.325	0.16	0.66	24.235	24.325	24.165	3701
1777926300	24.165	0.07	0.31	24.385	24.41	24.135	4321
1777580700	24.09	0.14	0.58	23.935	24.09	23.925	939
1777494300	23.95	-0.02	-0.06	24.07	24.07	23.905	976
1777407900	23.965	-0.13	-0.52	24.075	24.075	23.965	222
1777321500	24.09	0.05	0.23	24.12	24.12	23.975	481
1777062300	24.035	0.16	0.67	23.985	24.05	23.965	283
1776975900	23.875	-0.13	-0.52	23.865	24.045	23.83	15266
1776889500	24	0.14	0.57	23.89	24.04	23.885	1491
1776803100	23.865	-0.09	-0.38	23.86	24.03	23.82	1473
1776716700	23.955	0.02	0.08	23.93	23.955	23.815	1350
1776457500	23.935	0.28	1.18	23.735	24.055	23.715	944
1776371100	23.655	0.09	0.38	23.66	23.76	23.65	1198
1776284700	23.565	0.08	0.32	23.485	23.565	23.485	1773
1776198300	23.49	0.17	0.73	23.355	23.545	23.34	142
1776111900	23.32	0.18	0.80	22.995	23.32	22.995	1791
1775852700	23.135	-0.08	-0.32	23.32	23.32	23.135	805
1775766300	23.21	0.05	0.24	23.065	23.3	23.035	2696
1775679900	23.155	0.55	2.43	23.375	23.38	23.1	3379
1775593500	22.605	0.01	0.04	22.58	22.88	22.58	1988
1775161500	22.595	-0.07	-0.31	22.67	22.695	22.255	1987
1775075100	22.665	0.14	0.62	22.495	22.905	22.495	2500
1774988700	22.525	0.32	1.46	22.24	22.525	22.13	1568
1774902300	22.2	0.18	0.79	22.045	22.225	21.955	332
1774646700	22.025	-0.35	-1.56	22.415	22.415	22.025	1211
1774560300	22.375	-0.21	-0.91	22.505	22.51	22.375	224
1774473900	22.58	0.16	0.71	22.49	22.655	22.49	2454