Xtrackers MSCI Emerging Markets Hedged Equity ETF【DBEM】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	-2.0598	-5.03618581907	40.9	42.41	38.84	6446	41.87814666	SP
4	-0.7298	-1.84432650998	39.57	42.41	37.84	7985	40.34453027	SP
12	4.4102	12.8091780424	34.43	42.41	32.81	8120	37.39349058	SP
26	6.8302	21.3377069666	32.01	42.41	31.08	10833	35.47963572	SP
52	12.0802	45.1427503737	26.76	42.41	26.3901	9473	32.6533097	SP
156	16.2602	72.0115146147	22.58	42.41	21.1	13393	25.90159334	SP
260	9.4002	31.9300271739	29.44	42.41	19.82	14794	24.85884833	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
1780612200	41.4538	-0.63	-1.50	40.9	41.61	40.88	5949
1780525800	42.085	-0.29	-0.69	42.16	42.25	41.75	8921
1780439400	42.3774	0.34	0.81	41.49	42.41	41.49	6206
1780353000	42.035	1.05	2.56	41.22	42.34	41.18	7173
1780093800	40.9876	0.06	0.14	40.9	41.0899	40.9	3980
1780007400	40.93	0.04	0.10	40.04	41.115	40.04	15337
1779921000	40.8879	0.22	0.55	40.72	41.02	40.66	6088
1779834600	40.6661	1.11	2.81	39.9	40.6661	39.9	8003
1779489000	39.555	-0.02	-0.06	39.36	39.7499	39.36	3309
1779402600	39.5773	0.55	1.42	38.83	39.67	38.83	22064
1779316200	39.0248	0.59	1.53	38.8	39.0899	38.565	7808
1779229800	38.4372	-0.38	-0.98	37.84	38.62	37.84	2128
1779143400	38.8166	-0.18	-0.47	39.44	39.44	38.65	1301
1778884200	39	-1.24	-3.08	39.25	40.03	38.9155	10804
1778797800	40.2379	0.22	0.54	40.02	40.4	39.99	15476
1778711400	40.02	0.8	2.03	39.51	40.551	39.151	8392
1778625000	39.2242	-1.15	-2.85	39.1	39.53	38.85	7543
1778538600	40.375	0.42	1.05	40	40.52	40	7920
1778279400	39.9572	0.68	1.73	39.57	40.0199	39.57	3322
1778193000	39.2768	-0.48	-1.21	39.68	39.91	39.1807	6618
1778106600	39.7582	1.01	2.61	39.12	39.85	39.12	5559
1778020200	38.7454	0.69	1.80	38.49	38.8899	38.49	6425
1777933800	38.0588	-0.07	-0.19	38.18	38.37	37.92	3756
1777674600	38.13	0.25	0.66	37.83	38.31	37.83	5092
1777588200	37.88	0.53	1.41	37.37	38.07	37.37	9929
1777501800	37.3532	0.09	0.24	37.19	37.6	37.19	6958
1777415400	37.265	-0.38	-1.01	37.56	37.56	37.015	7327
1777329000	37.6469	-0.02	-0.05	37.85	37.85	37.51	2557
1777069800	37.6664	0.52	1.40	37.55	37.6664	37.46	28598
1776983400	37.146	-0.34	-0.90	37.075	37.54	37.07	3728
1776897000	37.485	0.49	1.34	37.3	37.55	37.2395	3815
1776810600	36.99	-0.5	-1.33	37.54	37.54	36.99	7163
1776724200	37.4885	-0.33	-0.86	37.56	37.56	37.37	10078
1776465000	37.815	0.79	2.13	37.23	38	37.23	5752
1776378600	37.0258	-0.02	-0.07	36.68	37.19	36.68	2066
1776292200	37.0499	0.03	0.08	36.93	37.08	35.43	9289
1776205800	37.0219	0.67	1.85	36.17	37.03	36.17	13546
1776119400	36.3489	0.36	1.00	35.7	36.38	35.7	4778
1775860200	35.99	0.14	0.38	35.93	36.15	35.93	3175
1775773800	35.8531	-0.17	-0.46	35.76	36.18	35.465	24098
1775687400	36.02	1.69	4.92	36.29	36.29	35.59	13345
1775601000	34.33	0.02	0.07	34.26	34.33	33.94	6206
1775514600	34.3056	0.39	1.14	33.96	34.91	33.81	8389
1775169000	33.9205	-0.51	-1.47	33.45	34.01	33.36	13852
1775082600	34.4274	0.3	0.89	34.34	34.75	33.439999	7666
1774996200	34.1252	1.13	3.43	32.81	34.129	32.81	16072
1774909800	32.993299	-0.32	-0.97	33.409999	33.409999	32.961	3225
1774650600	33.3149	-0.1	-0.29	33.439999	33.49	33.17	3818
1774564200	33.411499	-1.05	-3.06	34	34	33.360799	10426
1774477800	34.4656	0.51	1.50	34.25	34.5899	34.25	7205
1774391400	33.9571	-0.34	-0.98	33.78	34.06	33.740373	2198
1774305000	34.2939	0.85	2.53	34	34.81	33.93	5650
1774045800	33.447899	-0.96	-2.80	33.82	33.992	33.447899	2667
1773959400	34.4124	-0.2	-0.59	33.94	34.42	33.94	9871
1773873000	34.6151	-0.37	-1.05	34.77	34.92	34.56	8863
1773786600	34.9832	0.03	0.08	34.95	35.18	34.41	20216
1773700200	34.9552	0.84	2.46	34.84	34.975	34.734	3530
1773441000	34.1176	0.06	0.18	34.43	34.69	34.1176	5723
1773354600	34.0548	-0.92	-2.62	34.65	34.65	34	7460
1773268200	34.9723	0	0.01	34.99	35.0999	34.87	30005
1773181800	34.9677	0.29	0.82	34.79	35.445	34.73	14880
1773095400	34.6827	0.51	1.50	34.02	34.78	34.01	10812
1772839800	34.17	-0.14	-0.42	34	34.395	33.761	12793
1772753400	34.3134	-0.61	-1.75	34.34	34.39	34.02	17498