Xtrackers MSCI Europe ESG UCITS ETF【XZEU】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
1783715100	37.08	0.09	0.23	36.869999	37.08	36.869999	361
1783628700	36.994999	0.24	0.65	36.75	37	36.68	937
1783542300	36.755	-0.43	-1.16	37.055	37.055	36.424999	79
1783455900	37.185	-0.22	-0.59	37.255	37.375	37.095	2000
1783369500	37.405	-0.04	-0.11	37.49	37.56	37.35	1207
1783110300	37.445	0.15	0.40	37.44	37.545	37.26	518
1783023900	37.295	0.34	0.93	36.979999	37.295	36.84	246
1782937500	36.95	-0.04	-0.09	36.94	37.07	36.85	3826
1782851100	36.985	0.11	0.30	36.979999	37.034999	36.979999	666
1782764700	36.875	0.58	1.60	36.525	36.875	36.525	510
1782505500	36.295	-0.45	-1.22	36.575	36.575	36.29	286
1782419100	36.744999	0.28	0.77	36.54	36.805	36.54	514
1782332700	36.465	0.15	0.41	36.39	36.52	36.195	301
1782246300	36.315	-0.22	-0.60	36.275	36.385	36.205	4634
1782159900	36.534999	0.25	0.69	36.395	36.534999	36.395	893
1781900700	36.284999	-0.26	-0.71	36.335	36.54	36.284999	944
1781814300	36.545	0.05	0.15	36.465	36.575	36.28	292
1781727900	36.49	0.44	1.21	36.354999	36.49	36.354999	449
1781641500	36.055	-0.22	-0.61	36.325	36.385	36.049999	385
1781555100	36.275	0.13	0.36	36.78	36.78	36.21	2692
1781295900	36.145	0.14	0.39	35.935	36.145	35.88	2583
1781209500	36.005	0.7	1.97	35	36.005	35	534
1781123100	35.31	-0.17	-0.47	35.26	35.44	34.95	1687
1781036700	35.475	0.07	0.18	35.49	35.77	35.1	868
1780950300	35.409999	0.41	1.17	35.01	35.42	35.01	3389
1780691100	35	-0.52	-1.46	35.365	35.56	35	3380
1780604700	35.52	0.39	1.11	35.155	35.52	35.095	856
1780518300	35.13	-0.32	-0.89	35.354999	35.44	35.13	48574
1780431900	35.445	0.13	0.35	35.35	35.5	35.325	1353
1780345500	35.32	0.09	0.27	35.6	35.6	35.08	5613
1780086300	35.225	-0.11	-0.31	35.43	35.68	35.225	40341
1779999900	35.335	0.05	0.14	35.08	35.335	35.08	374
1779913500	35.284999	-0.03	-0.07	35.534999	35.665	35.284999	36
1779827100	35.31	-0.57	-1.59	35.775	35.775	35.31	113
1779740700	35.88	0.78	2.21	35.775	35.88	35.57	1220
1779481500	35.104999	0.1	0.30	35.119999	35.284999	35.049999	330
1779395100	35	0.26	0.73	34.729999	35	34.619999	419
1779308700	34.744999	0.58	1.70	34.055	34.744999	34.055	4122
1779222300	34.165	-0.13	-0.36	34.159999	34.4	34.13	392
1779135900	34.29	0.24	0.72	33.69	34.29	33.625	2481
1778876700	34.045	-0.62	-1.79	34.27	34.27	33.92	2848
1778790300	34.665	0.27	0.77	34.505	34.665	34.435	66
1778703900	34.4	0.52	1.53	34.07	34.4	33.97	3017
1778617500	33.88	-0.33	-0.96	33.994999	33.994999	33.88	1434
1778531100	34.21	-0.12	-0.35	34.24	34.299999	34.125	469
1778271900	34.33	0.21	0.63	34.075	34.335	34.07	220
1778185500	34.115	-0.6	-1.73	34.83	34.83	34.115	5083
1778099100	34.715	0.9	2.65	34.055	34.825	34.055	2425
1778012700	33.82	0.42	1.27	33.439999	33.88	33.439999	1762
1777926300	33.395	-0.24	-0.71	33.845	34.095	33.395	6906
1777580700	33.635	0.36	1.08	33.009999	33.635	33.009999	906
1777494300	33.275	-0.17	-0.51	33.575	33.575	33.275	108
1777407900	33.445	-0.51	-1.49	33.7	33.74	33.445	522
1777321500	33.95	-0.11	-0.32	33.945	34.034999	33.924999	166
1777062300	34.06	0.75	2.24	33.775	34.06	33.735	1457
1776975900	33.314999	-0.69	-2.01	33.975	34.005	33.314999	1054
1776889500	34	-0.16	-0.45	34.424999	34.424999	34	228
1776803100	34.155	-0.28	-0.80	34.525	34.595	34.155	694
1776716700	34.43	-0.25	-0.72	34.31	34.475	34.26	1930
1776457500	34.68	0.7	2.08	33.94	34.68	33.94	1028
1776371100	33.975	0.02	0.07	34.13	34.225	33.975	396
1776284700	33.95	-0.19	-0.56	34.034999	34.155	33.95	2364
1776198300	34.14	0.34	0.99	33.85	34.14	33.84	577
1776111900	33.805	0.28	0.85	32.975	33.805	32.975	1355