Xtrackers MSCI EMU ESG UCITS ETF 1C USD【XZEZ】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781036700	87.09	0	0.00	87.09	87.09	87.09	0
1780950300	87.09	-0.36	-0.41	86.45	87.18	86.45	21
1780691100	87.45	0.6	0.69	87.45	87.45	87.45	1
1780604700	86.85	-0.37	-0.42	86.85	86.85	86.85	67
1780518300	87.22	0	0.00	87.22	87.22	87.22	0
1780431900	87.22	0.42	0.48	87.22	87.22	87.22	6
1780345500	86.8	0.11	0.13	86.78	86.8	86.36	24
1780086300	86.69	0.19	0.22	86.69	86.69	86.69	5
1779999900	86.5	0	0.00	86.5	86.5	86.5	0
1779913500	86.5	0	0.00	86.5	86.5	86.5	0
1779827100	86.5	-0.88	-1.01	86.5	86.5	86.5	1
1779740700	87.38	1.63	1.90	86.56	87.38	86.56	177
1779481500	85.75	0.75	0.88	85.75	85.75	85.75	6
1779395100	85	1.59	1.91	85	85	85	3
1779308700	83.41	0.39	0.47	83.41	83.41	83.41	4
1779222300	83.02	1.16	1.42	83.02	83.02	83.02	1
1779135900	81.86	-0.65	-0.79	81.91	81.91	81.55	28
1778876700	82.51	-1.29	-1.54	83.16	83.18	82.48	17
1778790300	83.8	0	0.00	83.8	83.8	83.8	0
1778703900	83.8	0	0.00	83.8	83.8	83.8	0
1778617500	83.8	0	0.00	83.8	83.8	83.8	0
1778531100	83.8	0	0.00	83.8	83.8	83.8	0
1778271900	83.8	0	0.00	83.8	83.8	83.8	0
1778185500	83.8	2.16	2.65	84.849999	84.849999	83.75	1075
1778099100	81.64	0	0.00	81.64	81.64	81.64	0
1778012700	81.64	0.51	0.63	81.64	81.64	81.64	2
1777926300	81.13	0.21	0.26	82.04	82.04	80.89	91
1777580700	80.92	0.25	0.31	80.92	80.92	80.92	2
1777494300	80.67	-0.79	-0.97	80.65	80.67	80.65	191
1777407900	81.459999	-0.48	-0.59	81.239999	81.459999	81.19	26
1777321500	81.94	0.15	0.18	81.94	81.94	81.94	3
1777062300	81.79	-0.14	-0.17	81.98	81.98	81.79	10
1776975900	81.93	-0.87	-1.05	81.87	81.93	81.66	306
1776889500	82.8	0	0.00	82.8	82.8	82.8	0
1776803100	82.8	0	0.00	82.8	82.8	82.8	0
1776716700	82.8	0.44	0.53	82.8	82.8	82.8	4
1776457500	82.36	0	0.00	82.36	82.36	82.36	0
1776371100	82.36	0.53	0.65	82.29	82.36	82.29	3
1776284700	81.83	-0.78	-0.94	81.84	82.26	81.83	99
1776198300	82.61	1.33	1.64	82.61	82.61	82.61	7
1776111900	81.28	-0.29	-0.36	80.66	81.28	80.66	136
1775852700	81.569999	3.92	5.05	80.9	81.569999	80.9	11
1775766300	77.65	0	0.00	77.65	77.65	77.65	0
1775679900	77.65	0	0.00	77.65	77.65	77.65	0
1775593500	77.65	0.65	0.84	77.91	78.76	77.459999	44
1775161500	77	-0.72	-0.93	77	77	77	4
1775075100	77.72	0.22	0.28	78.37	78.37	77.709999	8
1774992300	77.5	0	0.00	77.5	77.5	77.5	0
1774905900	77.5	0	0.00	77.5	77.5	77.5	0
1774646700	77.5	0	0.00	77.5	77.5	77.5	0
1774560300	77.5	0	0.00	77.5	77.5	77.5	0
1774473900	77.5	1.75	2.31	77.56	77.56	77.5	553
1774387500	75.75	1.43	1.92	75.62	75.75	75.62	13
1774301100	74.319999	-2.59	-3.37	74.319999	74.319999	74.319999	6
1774041900	76.91	-2.03	-2.57	76.62	76.91	76.62	4
1773955500	78.94	0	0.00	78.94	78.94	78.94	0
1773869100	78.94	0	0.00	78.94	78.94	78.94	0
1773782700	78.94	-0.37	-0.47	78.94	78.94	78.94	1
1773696300	79.31	-0.59	-0.74	78.95	79.31	78.42	80
1773437100	79.9	0	0.00	79.9	79.9	79.9	0
1773350700	79.9	0	0.00	79.9	79.9	79.9	0
1773264300	79.9	0	0.00	79.9	79.9	79.9	0
1773177900	79.9	1.99	2.55	79.9	79.9	79.9	218