Xtrackers MSCI USA ESG UCITS ETF【XZMD】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
1783542300	11.3	-0.08	-0.70	11.3	11.3	11.3	4
1783455900	11.38	0.01	0.07	11.392	11.392	11.378	30
1783369500	11.372	0.06	0.53	11.336	11.372	11.336	18
1783110300	11.312	-0.03	-0.28	11.312	11.312	11.312	26
1783023900	11.344	0	0.04	11.348	11.348	11.332	7
1782937500	11.34	0.17	1.52	11.334	11.352	11.326	96
1782851100	11.17	0	0.00	11.17	11.17	11.17	0
1782764700	11.17	0	0.04	11.124	11.17	11.124	4
1782505500	11.166	0	0.00	11.166	11.166	11.166	0
1782419100	11.166	0.02	0.16	11.184	11.184	11.166	7
1782332700	11.148	0.08	0.72	11.148	11.148	11.148	3
1782246300	11.068	-0.15	-1.30	11.068	11.068	11.068	27
1782159900	11.214	0	0.00	11.214	11.214	11.214	0
1781900700	11.214	0.04	0.36	11.214	11.214	11.214	1
1781814300	11.174	-0.05	-0.46	11.16	11.176	11.13	67
1781727900	11.226	0	0.00	11.226	11.226	11.226	0
1781641500	11.226	0.01	0.07	11.226	11.226	11.226	4
1781555100	11.218	0.2	1.78	11.178	11.218	11.174	93
1781295900	11.022	0.11	1.05	10.96	11.022	10.96	401
1781209500	10.908	-0.1	-0.94	10.902	10.908	10.902	3
1781123100	11.012	-0.03	-0.25	10.988	11.012	10.978	23
1781036700	11.04	0	0.00	11.04	11.04	11.04	0
1780950300	11.04	-0.16	-1.43	11.082	11.082	11.04	44
1780691100	11.2	0.05	0.48	11.184	11.2	11.184	14
1780604700	11.146	-0.11	-0.98	11.144	11.158	11.144	10
1780518300	11.256	0	0.00	11.256	11.256	11.256	0
1780431900	11.256	0.01	0.11	11.236	11.256	11.236	28
1780345500	11.244	0.04	0.39	11.232	11.244	11.214	32
1780086300	11.2	0.1	0.86	11.222	11.222	11.172	7
1779999900	11.104	-0.04	-0.36	11.114	11.114	11.104	9
1779913500	11.144	0.01	0.05	11.126	11.144	11.126	2008
1779827100	11.138	-0.06	-0.52	11.138	11.138	11.138	12
1779740700	11.196	0.17	1.56	11.192	11.196	11.192	22
1779481500	11.024	0	0.00	11.024	11.024	11.024	0
1779395100	11.024	0.05	0.47	11.034	11.042	11.002	20187
1779308700	10.972	-0.05	-0.45	10.972	10.972	10.972	2
1779222300	11.022	-0.02	-0.16	11.01	11.028	11.01	12
1779135900	11.04	0	0.00	11.04	11.04	11.04	0
1778876700	11.04	-0.01	-0.07	11.094	11.094	11.04	47
1778790300	11.048	0.11	0.97	11.048	11.048	11.048	1
1778703900	10.942	0.05	0.46	10.942	10.942	10.942	3
1778617500	10.892	0.01	0.13	10.892	10.892	10.892	1
1778531100	10.878	-0.02	-0.18	10.894	10.894	10.878	347
1778271900	10.898	0.08	0.76	10.898	10.898	10.898	6
1778185500	10.816	0.14	1.29	10.868	10.868	10.816	17355
1778099100	10.678	-0.05	-0.47	10.678	10.678	10.678	1100
1778012700	10.728	0.05	0.47	10.674	10.728	10.674	63
1777926300	10.678	0.08	0.72	10.712	10.712	10.648	43
1777580700	10.602	0.06	0.61	10.602	10.602	10.602	1
1777494300	10.538	-0.01	-0.13	10.568	10.568	10.538	264
1777407900	10.552	0.05	0.50	10.571999	10.577999	10.552	409
1777321500	10.5	0	0.00	10.5	10.5	10.5	0
1777062300	10.5	0.06	0.61	10.5	10.5	10.5	139
1776975900	10.436	0.01	0.10	10.442	10.442	10.436	2415
1776889500	10.426	-0.01	-0.10	10.432	10.432	10.426	2
1776803100	10.436	0	0.00	10.436	10.436	10.436	0
1776716700	10.436	0	0.00	10.436	10.436	10.436	0
1776457500	10.436	0.19	1.83	10.268	10.436	10.268	7
1776371100	10.247999	0.1	1.01	10.25	10.25	10.247999	2
1776284700	10.146	0.32	3.25	10.102	10.146	10.102	42
1776198300	9.827	0	0.00	9.827	9.827	9.827	0
1776111900	9.827	-0.1	-0.97	9.823	9.836	9.823	6
1775852700	9.923	0.23	2.43	9.923	9.923	9.923	8
1775714400	9.688	0	0.00	9.688	9.688	9.688	0