Xtrackers MSCI EAFE Hedged Equity ETF【DBEF】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	-0.96	-1.74736075719	54.94	54.98	53.7436	544968	54.2848445	SP
4	1.22	2.31235784685	52.76	54.98	52	467942	53.57476621	SP
12	3.97	7.93841231754	50.01	54.98	49.44	491577	52.24471063	SP
26	5.89	12.2478685797	48.09	54.98	47.29	672810	50.73939184	SP
52	10.13	23.1014823261	43.85	54.98	43.425	650112	48.62864785	SP
156	18.98	54.2285714286	35	54.98	33.41	625635	43.14508968	SP
260	16.17	42.7664638984	37.81	54.98	32.16	633413	40.40286991	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
1782513000	53.98	-0.41	-0.75	53.91	54.280277	53.845	581149
1782426600	54.39	0.41	0.76	54.48	54.67	54.22	427701
1782340200	53.98	0.01	0.02	53.98	54.2	53.815	541082
1782253800	53.97	-0.96	-1.75	53.82	54.43	53.7436	480071
1782167400	54.93	0.23	0.42	54.94	54.98	54.6	694838
1781821800	54.7	0.54	1.00	54.62	54.78	54.416	312270
1781735400	54.16	0.19	0.35	54.36	54.675	54.07	531042
1781649000	53.97	-0.04	-0.07	54.09	54.8626	53.9201	457122
1781562600	54.01	0.32	0.60	54.16	54.2522	53.83	492706
1781303400	53.69	0.19	0.36	53.48	53.77	53.2201	284969
1781217000	53.5	1.44	2.77	52.62	53.53	52.54	402893
1781130600	52.06	-0.6	-1.14	52.32	52.745	52	646697
1781044200	52.66	-0.03	-0.06	53.01	53.2392	52.05	443150
1780957800	52.69	0.43	0.82	52.72	52.9	52.6	395635
1780698600	52.26	-1.1	-2.06	53.12	53.17	52.22	391534
1780612200	53.36	0.32	0.60	53.14	53.49	53.08	401299
1780525800	53.04	-0.25	-0.47	53.22	53.2472	53.01	625495
1780439400	53.29	0.32	0.60	53.04	53.45	53.01	462810
1780353000	52.97	-0.01	-0.02	52.76	53.17	52.6301	318426
1780093800	52.98	-0.04	-0.08	53.13	53.36	52.91	234826
1780007400	53.02	-0.09	-0.17	52.81	53.155	52.75	277112
1779921000	53.11	-0.14	-0.26	53.24	53.45	53	376585
1779834600	53.25	0.46	0.87	53.31	53.5	53.0839	357711
1779489000	52.79	0.01	0.02	52.79	53.05	52.6328	297903
1779402600	52.78	0.24	0.46	52.26	52.97	52.125	331618
1779316200	52.54	0.73	1.41	51.89	52.57	51.815	393676
1779229800	51.81	-0.18	-0.35	51.8	51.9856	51.72	469918
1779143400	51.99	0.38	0.74	51.91	52.18	51.62	404246
1778884200	51.61	-0.69	-1.32	51.7	52.2199	51.53	327690
1778797800	52.3	0.06	0.11	52.565	52.565	52.135	443327
1778711400	52.24	0.44	0.85	51.82	52.33	51.78	324850
1778625000	51.8	-0.11	-0.21	51.71	51.87	51.475	466274
1778538600	51.91	-0.03	-0.06	51.86	51.9899	51.82	400918
1778279400	51.94	0.3	0.58	51.87	52.01	51.72	496714
1778193000	51.64	-0.82	-1.56	52.39	52.39	51.5501	447062
1778106600	52.46	1.12	2.18	52.26	52.505	52.1163	495656
1778020200	51.34	0.71	1.40	51.15	51.41	50.75	405877
1777933800	50.63	-0.56	-1.09	51.02	51.042885	50.49	359339
1777674600	51.19	-0.11	-0.21	51.18	51.375	51.0934	578281
1777588200	51.3	0.73	1.44	50.96	51.385	50.7	364531
1777501800	50.57	-0.34	-0.67	50.71	50.765	50.38	367149
1777415400	50.91	-0.17	-0.33	50.88	51.012	50.765	792205
1777329000	51.08	-0.19	-0.37	51.22	51.285	50.98	368202
1777069800	51.27	0.15	0.29	51.19	51.345	51.04	383525
1776983400	51.12	-0.29	-0.56	51.37	51.47	50.64	437812
1776897000	51.41	0.22	0.43	51.55	51.55	51.25	416909
1776810600	51.19	-0.93	-1.78	51.82	52.1376	51.14	473538
1776724200	52.12	-0.28	-0.53	52.14	52.23	51.9	835193
1776465000	52.4	0.64	1.24	52.39	52.545	52.22	1091884
1776378600	51.76	-0.07	-0.14	51.98	51.98	51.62	987295
1776292200	51.83	-0.22	-0.42	51.91	51.93	51.6713	374199
1776205800	52.05	0.31	0.60	51.87	52.125407	51.84	321611
1776119400	51.74	0.16	0.31	51.19	51.78	51.17	405596
1775860200	51.58	0.1	0.19	51.73	51.755	51.42	455873
1775773800	51.48	-0.21	-0.41	51.14	51.64	50.86	574813
1775687400	51.69	1.55	3.09	51.67	51.735	51.34	914776
1775601000	50.14	-0.17	-0.34	49.86	50.28	49.44	1254002
1775514600	50.31	0.27	0.54	50.01	50.3698	49.99	911902
1775169000	50.04	-0.17	-0.34	49.41	50.24	49.03	2069994
1775082600	50.21	0.81	1.64	49.95	50.365	49.925	907161
1774996200	49.4	1.13	2.34	48.76	49.54	48.63	1010790
1774909800	48.27	0.31	0.65	48.5	48.67	48.05	582567