Xtrackers MSCI World ESG UCITS ETF【XZW0】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
1781295900	46.99	0.01	0.01	46.735	47.24	46.635	13415
1781209500	46.985	0.76	1.64	46.005	46.985	46.005	8421
1781123100	46.225	-0.63	-1.33	46.945	46.98	46.12	7165
1781036700	46.85	-0.32	-0.68	47.22	47.36	46.085	9929
1780950300	47.17	0.12	0.24	46.495	47.305	46.33	19937
1780691100	47.055	-0.89	-1.86	47.68	47.71	46.59	18441
1780604700	47.945	0.45	0.94	47.305	47.995	47.225	7602
1780518300	47.5	-0.18	-0.38	47.66	47.87	47.355	9258
1780431900	47.68	-0.33	-0.68	48.195	48.195	47.68	7259
1780345500	48.005	0.22	0.45	48	48.19	47.725	25909
1780086300	47.79	0.09	0.19	47.645	47.83	47.6	12319
1779999900	47.7	0.3	0.63	47.475	47.7	47.18	5099
1779913500	47.4	-0.05	-0.11	47.26	47.59	47.26	22327
1779827100	47.45	-0.31	-0.65	47.635	47.655	47.31	11429
1779740700	47.76	0.46	0.97	47.405	47.995	47.32	9143
1779481500	47.3	0.1	0.22	47.375	47.475	47.205	9224
1779395100	47.195	0.27	0.59	46.96	47.315	46.83	8378
1779308700	46.92	0.37	0.79	46.56	46.995	46.56	14149
1779222300	46.55	-0.05	-0.11	46.555	46.93	46.53	5638
1779135900	46.6	-0.13	-0.27	46.695	46.925	46.075	9799
1778876700	46.725	-0.39	-0.83	46.835	47.005	46.24	21203
1778790300	47.115	0.39	0.82	46.72	47.37	46.72	3166
1778703900	46.73	0.29	0.64	46.455	46.94	46.375	8252
1778617500	46.435	-0.02	-0.04	46.625	46.625	46.05	7034
1778531100	46.455	0.03	0.08	46.425	46.595	46.24	15993
1778271900	46.42	0.23	0.50	46.16	46.49	46.16	5466
1778185500	46.19	-0.17	-0.37	46.335	46.475	46.135	13317
1778099100	46.36	0.88	1.92	45.515	46.36	45.515	14661
1778012700	45.485	0.09	0.19	45.67	45.67	45.33	24699
1777926300	45.4	-0.13	-0.29	45.94	45.99	45.075	62886
1777580700	45.53	0.45	0.99	45.19	45.53	44.965	9045
1777494300	45.085	0.05	0.11	45.055	45.29	44.85	9740
1777407900	45.035	-0.16	-0.34	45.2	45.36	44.84	7257
1777321500	45.19	0.26	0.58	44.995	45.295	44.87	15258
1777062300	44.93	0.43	0.97	44.645	44.98	44.645	11643
1776975900	44.5	-0.52	-1.14	44.7	44.895	44.24	10120
1776889500	45.015	0.48	1.08	44.675	45.015	44.675	1744
1776803100	44.535	-0.26	-0.57	44.81	44.95	44.535	8615
1776716700	44.79	-0.16	-0.34	44.385	44.835	44.355	15488
1776457500	44.945	0.84	1.90	44.325	44.945	44.15	12434
1776371100	44.105	0.11	0.25	44.13	44.33	44.105	12088
1776284700	43.995	0.27	0.63	43.46	43.995	43.46	21836
1776198300	43.72	0.78	1.82	42.89	43.74	42.875	7912
1776111900	42.94	0.29	0.69	42.74	43.035	42.21	6998
1775852700	42.645	0.02	0.04	42.58	42.955	42.494999	19006
1775766300	42.63	-0.18	-0.41	42.93	43.005	42.455	15788
1775679900	42.805	0.81	1.92	43.255	43.525	42.715	23700
1775593500	42	-0.12	-0.27	41.729999	42.32	41.53	32086
1775161500	42.115	0.02	0.04	40.9	42.115	40.9	7810
1775075100	42.1	0.48	1.14	41.51	42.29	41.51	42175
1774988700	41.625	1.41	3.51	40.935	41.625	40.75	13115
1774902300	40.215	-0.34	-0.84	40.36	41.095	40.205	13421
1774646700	40.555	-0.77	-1.86	41.4	41.415	40.305	12223
1774560300	41.325	-0.41	-0.98	41.76	41.78	41	5604
1774473900	41.735	0.32	0.77	41.705	42.1	41.695	15328
1774387500	41.415	0.18	0.44	41.83	41.88	41.229999	8178
1774301100	41.235	-0.1	-0.24	41.005	42.365	40.354999	32968
1774041900	41.335	-0.66	-1.57	41.799999	42.155	41.04	19042
1773955500	41.994999	-0.63	-1.47	42.445	42.54	41.69	39191
1773869100	42.619999	-0.44	-1.02	43.345	43.345	42.46	6687
1773782700	43.06	0	0.00	42.85	43.245	42.81	5650
1773696300	43.06	0.16	0.38	43.12	43.18	42.78	23378