Xtrackers MSCI USA ESG UCITS ETF【XZMU】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
1783110300	70.66	0.41	0.58	70.739999	70.739999	70.58	631
1783023900	70.25	-1.13	-1.58	71.05	71.08	70.25	466
1782937500	71.38	0.58	0.82	70.739999	71.45	70.65	1704
1782851100	70.8	1.26	1.81	70.4	70.8	70.27	497
1782764700	69.54	0.15	0.22	69.58	69.86	69.54	314
1782505500	69.39	-0.47	-0.67	69.14	69.39	68.62	2544
1782419100	69.86	-0.13	-0.19	69.86	70.01	69.83	180
1782332700	69.989999	0.35	0.50	69.72	70.069999	69.72	430
1782246300	69.64	-0.26	-0.37	69.33	69.819999	69.08	964
1782159900	69.9	-0.08	-0.11	69.83	70.36	69.83	536
1781900700	69.98	-0.13	-0.19	69.8	70.14	69.8	1375
1781814300	70.11	0.31	0.44	69.72	70.11	69.72	285
1781727900	69.8	0.18	0.26	69.92	69.92	69.569999	896
1781641500	69.62	-0.56	-0.80	70.18	70.19	69.62	665
1781555100	70.18	1.25	1.81	69.59	70.18	69.59	1381
1781295900	68.93	0.53	0.77	68.68	69.209999	68.459999	341
1781209500	68.4	-0.25	-0.36	68.37	68.4	67.89	958
1781123100	68.65	0.14	0.20	68.73	68.73	68.2	301
1781036700	68.51	-0.67	-0.97	69.31	69.569999	67.73	608
1780950300	69.18	0.18	0.26	68.66	69.48	68.66	3584
1780691100	69	-1.2	-1.71	69.94	70.02	68.89	837
1780604700	70.2	0.41	0.59	69.62	70.2	69.39	1339
1780518300	69.79	-0.43	-0.61	70.13	70.23	69.7	1131
1780431900	70.22	-0.32	-0.45	70.2	70.36	70.02	2839
1780345500	70.54	0.43	0.61	70.37	70.54	70.099999	1864
1780086300	70.11	0.64	0.92	70	70.13	69.98	879
1779999900	69.47	-0.01	-0.01	69.54	69.54	69.4	271
1779913500	69.48	-0.09	-0.13	69.489999	69.81	69.48	402
1779827100	69.569999	-0.38	-0.54	69.77	69.78	69.43	523
1779740700	69.95	0.64	0.92	69.72	69.959999	69.72	646
1779481500	69.31	0.36	0.52	69.38	69.67	69.31	7440
1779395100	68.95	0.09	0.13	68.93	69.11	68.83	594
1779308700	68.86	0.4	0.58	68.58	68.86	68.42	519
1779222300	68.459999	0.05	0.07	68.5	68.569999	68.349999	310
1779135900	68.41	-0.69	-1.00	68.59	69.05	68.37	1260
1778876700	69.099999	-0.31	-0.45	69.14	69.26	68.709999	1215
1778790300	69.41	0.6	0.87	68.81	69.44	68.81	763
1778703900	68.81	1	1.47	68.53	68.81	68.12	652
1778617500	67.81	-0.45	-0.66	67.89	68.18	67.81	277
1778531100	68.26	0.36	0.53	68.16	68.26	67.76	706
1778271900	67.9	0.23	0.34	67.89	68.05	67.67	423
1778185500	67.67	0.22	0.33	67.739999	67.93	67.67	2070
1778099100	67.45	0.66	0.99	66.69	67.53	66.69	468
1778012700	66.79	0.55	0.83	66.45	66.8	66.45	3671
1777926300	66.239999	0.09	0.14	66.61	66.79	66.2	3047
1777580700	66.15	0.39	0.59	66.069998	66.17	66.069998	153
1777494300	65.76	-0.01	-0.02	65.9	66.01	65.739999	935
1777407900	65.769999	0.03	0.05	66	66.019999	65.73	430
1777321500	65.739999	0.27	0.41	65.519999	65.739999	65.349999	65386
1777062300	65.47	0.7	1.08	65.33	65.47	65.16	1016
1776975900	64.769999	-0.5	-0.77	65.349999	65.4	64.769999	1501
1776889500	65.269999	0.43	0.66	65.06	65.269999	64.989999	514
1776803100	64.84	0.17	0.26	64.95	65.269999	64.84	1943
1776716700	64.67	-0.31	-0.48	64.569998	64.97	64.53	974
1776457500	64.98	0.97	1.52	64.05	65.019999	64.05	1642
1776371100	64.01	0.24	0.38	63.74	64.01	63.74	1588
1776284700	63.77	0.83	1.32	63	63.77	63	1826
1776198300	62.94	0.99	1.60	62.31	62.94	62.3	804
1776111900	61.95	0.45	0.73	61.12	61.95	60.85	3508
1775852700	61.5	0.09	0.15	61.93	61.95	61.5	773
1775766300	61.41	-0.54	-0.87	61.76	61.76	61.38	1860
1775679900	61.95	1.17	1.92	62.07	62.2	61.7	2083
1775593500	60.78	-0.08	-0.13	60.74	61	60.28	3590