Xtrackers MSCI World ESG UCITS ETF 2C EUR hedged【XZWE】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
1783455900	88.32	0.37	0.42	88.19	88.32	88.19	35
1783369500	87.95	0.52	0.59	87.46	88.07	87.46	141
1783110300	87.43	0	0.00	87.43	87.43	87.43	0
1783023900	87.43	-0.22	-0.25	88.1	88.1	87.43	86
1782937500	87.65	0.52	0.60	87.26	87.65	87.26	313
1782851100	87.13	0.13	0.15	87.11	87.13	87.06	5
1782764700	87	1.49	1.74	86.48	87	86.25	425
1782505500	85.51	-0.2	-0.23	85.51	85.51	85.51	2
1782419100	85.709999	-1.15	-1.32	85.709999	85.709999	85.709999	21
1782332700	86.86	0.97	1.13	86.07	86.86	86.07	51
1782246300	85.89	-1.38	-1.58	86.25	86.37	85.86	24
1782159900	87.27	0.05	0.06	87.27	87.27	87.27	78
1781900700	87.22	0	0.00	87.22	87.22	87.22	0
1781814300	87.22	0	0.00	87.22	87.22	87.22	0
1781727900	87.22	-0.6	-0.68	87.75	87.75	87.22	2077
1781641500	87.82	-0.16	-0.18	88.07	88.08	87.81	488
1781555100	87.98	1.61	1.86	87.35	87.98	87.35	232
1781295900	86.37	1.18	1.39	86.37	86.37	86.37	25
1781209500	85.19	-0.36	-0.42	85.19	85.19	85.19	2
1781123100	85.55	0.02	0.02	85.599999	85.599999	85.55	5
1781036700	85.53	-1.06	-1.22	86.74	86.85	85.53	527
1780950300	86.59	-1.34	-1.52	86.45	86.59	85.9	37
1780691100	87.93	0.09	0.10	87.93	87.93	87.93	75
1780604700	87.84	-0.15	-0.17	87.84	87.84	87.84	1
1780518300	87.99	-0.41	-0.46	88.28	88.28	87.99	154
1780431900	88.4	0.04	0.05	88.89	88.89	88.11	260
1780345500	88.36	-0.11	-0.12	88.38	88.54	88.1	153
1780086300	88.47	0.86	0.98	88.17	88.47	87.67	19
1779999900	87.61	0	0.00	87.61	87.61	87.61	0
1779913500	87.61	0	0.00	87.61	87.61	87.61	0
1779827100	87.61	-0.46	-0.52	87.92	87.92	87.61	163
1779740700	88.07	0.65	0.74	88.29	88.29	87.94	36
1779481500	87.42	0.58	0.67	87.42	87.42	87.42	22
1779395100	86.84	0.2	0.23	86.77	86.84	86.38	831
1779308700	86.64	0.36	0.42	86.05	86.64	86.05	139
1779222300	86.28	-0.44	-0.51	85.63	86.31	85.63	4
1779135900	86.72	0	0.00	86.72	86.72	86.72	0
1778876700	86.72	0.44	0.51	86.75	86.75	86.19	329
1778790300	86.28	0	0.00	86.28	86.28	86.28	0
1778703900	86.28	0.17	0.20	86.28	86.28	86.28	2
1778617500	86.11	-0.29	-0.34	86.16	86.16	86.11	3
1778531100	86.4	0.14	0.16	86.25	86.75	86.12	272
1778271900	86.26	0	0.00	86.26	86.26	86.26	0
1778185500	86.26	0.84	0.98	85.86	86.39	85.83	791
1778099100	85.42	1.05	1.24	84.959999	85.42	84.92	7
1778012700	84.37	0.52	0.62	84.72	84.72	84.349999	448
1777926300	83.849999	0.6	0.72	85.31	85.31	83.849999	114
1777580700	83.25	-0.15	-0.18	83.25	83.25	83.25	192
1777494300	83.4	-0.01	-0.01	83.4	83.4	83.4	4
1777407900	83.41	-0.38	-0.45	84.26	84.26	83.41	118
1777321500	83.79	0.76	0.92	83.79	83.79	83.79	7
1777062300	83.03	0	0.00	83.03	83.03	83.03	0
1776975900	83.03	-0.18	-0.22	83.069999	83.3	83.03	714
1776889500	83.209999	-0.36	-0.43	83.41	83.41	83.209999	84
1776803100	83.569999	0.1	0.12	83.63	83.959999	83.569999	5
1776716700	83.47	0.84	1.02	83.39	83.47	83.12	180
1776457500	82.63	0.21	0.25	82.43	82.63	82.43	46
1776371100	82.42	0.06	0.07	82.54	82.64	82.42	313
1776284700	82.36	1.54	1.91	81.58	82.36	81.459999	203
1776198300	80.819999	1.84	2.33	80.65	80.819999	80.569999	131
1776111900	78.98	-0.65	-0.82	79.03	79.03	78.98	457
1775852700	79.63	0.47	0.59	79.63	79.63	79.63	2
1775766300	79.16	-0.81	-1.01	79.17	79.17	79.16	77
1775679900	79.97	2.86	3.71	80.08	80.08	79.819999	441