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	-0.87	-1.63749294184	53.13	53.49	52.315	408571	53.14169038	SP
4	0.39	0.751879699248	51.87	53.5	51.475	390074	52.54205667	SP
12	2.58	5.19323671498	49.68	53.5	47.29	617728	50.66261842	SP
26	3.55	7.28803120509	48.71	53.5	47.29	708239	50.21890409	SP
52	7.09	15.6962585787	45.17	53.5	42.84	662323	48.13725054	SP
156	15.69	42.9040196883	36.57	53.5	33.41	626506	42.85696205	SP
260	14.13	37.0574350905	38.13	53.5	32.16	631887	40.26889689	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
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
1774650600	47.96	-0.33	-0.68	48.1	48.43	47.8106	614489
1774564200	48.29	-0.79	-1.61	48.62	48.91	48.275	761057
1774477800	49.08	0.75	1.55	49.08	49.268	48.83	714407
1774391400	48.33	-0.07	-0.14	47.98	48.51	47.735	893868
1774305000	48.4	0.86	1.81	48.36	48.885	48.03	1886694
1774045800	47.54	-1.17	-2.40	48.66	48.7514	47.29	744096
1773959400	48.71	-0.59	-1.20	48.33	48.89	48.0119	1656642
1773873000	49.3	-0.53	-1.06	49.72	49.755	49.24	707003
1773786600	49.83	0.09	0.18	49.98	50.07	49.76	628490
1773700200	49.74	0.56	1.14	49.57	49.82	49.4017	760648
1773441000	49.18	-0.24	-0.49	49.68	49.805	49.125	472057
1773354600	49.42	-0.49	-0.98	49.55	49.72	49.16	1057651
1773268200	49.91	0.02	0.04	49.74	49.98	49.605	699206
1773181800	49.89	0.07	0.14	49.99	50.49	49.79	997216
1773095400	49.82	0.33	0.67	48.96	49.9251	48.55	927569