Xtrackers MSCI Europe Hedged Equity ETF【DBEU】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	-0.57	-1.09425993473	52.09	52.37	51.48	156527	51.89156743	SP
4	0.72	1.41732283465	50.8	52.51	50.28	73000	51.57290478	SP
12	2.32	4.71544715447	49.2	52.51	46.5	68333	50.196674	SP
26	3.35	6.95453601827	48.17	52.51	46.5	59634	49.81101145	SP
52	5.32	11.5151515152	46.2	52.51	43.33	65191	47.72977137	SP
156	14.09	37.6436013893	37.43	52.51	33.79	65090	42.93733452	SP
260	16.96	49.0740740741	34.56	52.51	29.61	85902	38.39590733	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	51.52	-0.7	-1.34	52.26	52.26	51.45	30133
1780612200	52.22	0.61	1.18	52	52.3581	51.87	17696
1780525800	51.61	-0.47	-0.90	51.54	51.84	51.54	37616
1780439400	52.08	0.19	0.37	51.78	52.17	51.78	23300
1780353000	51.89	-0.08	-0.16	51.48	52.05	51.48	686340
1780093800	51.9744	-0.02	-0.03	52.09	52.37	51.9744	17684
1780007400	51.99	-0.25	-0.48	51.94	52.22	51.69	21700
1779921000	52.24	-0.15	-0.29	52.51	52.51	52.15	40319
1779834600	52.39	0.58	1.13	52.3	52.51	52.2	34998
1779489000	51.807	-0.17	-0.33	51.96	51.96	51.7434	20468
1779402600	51.98	0.42	0.81	51.17	51.99	51.17	24232
1779316200	51.56	0.84	1.66	51.07	51.79	50.995	62199
1779229800	50.72	-0.15	-0.29	50.77	50.97	50.58	14806
1779143400	50.87	0.46	0.91	50.96	50.96	50.575	24930
1778884200	50.41	-0.72	-1.40	50.58	50.58	50.305	121911
1778797800	51.1266	0.2	0.40	51.2	51.29	51.12	82587
1778711400	50.9254	0.36	0.70	50.47	50.97	50.38	23145
1778625000	50.57	-0.27	-0.53	50.33	50.599	50.28	28519
1778538600	50.84	-0.04	-0.08	50.83	50.88	50.6525	74440
1778279400	50.88	0.34	0.67	50.8	50.9299	50.57	30116
1778193000	50.54	-1.09	-2.11	51.83	51.83	50.51	59946
1778106600	51.63	1.11	2.19	51.77	51.77	51.358213	74065
1778020200	50.5223	0.75	1.50	49.77	50.6	49.77	23096
1777933800	49.775	-0.86	-1.70	50	50.42	49.6867	26459
1777674600	50.6381	-0.02	-0.04	50.52	50.835	50.52	61377
1777588200	50.66	0.94	1.90	50.4	50.72	50.189307	38279
1777501800	49.7165	-0.42	-0.83	49.7	49.97	49.5769	14118
1777415400	50.1347	-0.16	-0.31	50.3	50.3	50	19467
1777329000	50.29	-0.38	-0.75	50.53	50.53	50.29	33585
1777069800	50.6689	0.22	0.44	50.67	50.72	50.51	23327
1776983400	50.4452	-0.23	-0.46	50.45	50.86	50.14	21291
1776897000	50.678	0.15	0.29	50.68	50.77	50.53	47708
1776810600	50.53	-0.88	-1.71	51.12	51.12	50.5	42624
1776724200	51.41	-0.2	-0.39	51.31	51.41	51.07	21263
1776465000	51.6121	0.66	1.30	51.54	51.78	51.46	28842
1776378600	50.95	-0.06	-0.12	51.04	51.21	50.6952	47547
1776292200	51.01	-0.26	-0.50	51.18	51.21	50.85	21795
1776205800	51.265	0.23	0.44	51.03	51.3299	51.03	20112
1776119400	51.04	0.23	0.45	50.61	51.04	50.44	46281
1775860200	50.81	0.13	0.26	51.06	51.06	50.68	55154
1775773800	50.68	-0.09	-0.18	50.22	50.8499	50.22	32149
1775687400	50.77	1.53	3.11	50.67	50.8423	50.455	67396
1775601000	49.24	-0.41	-0.83	49.11	49.36	48.6706	116610
1775514600	49.65	0.4	0.81	49.18	49.65	49.18	28845
1775169000	49.25	0.07	0.14	48.44	49.36	48.44	72231
1775082600	49.18	0.46	0.94	48.93	49.4196	48.77	1023126
1774996200	48.72	1.1	2.31	48.11	48.7493	47.98	68034
1774909800	47.62	0.5	1.06	47.7	47.905	47.3852	21837
1774650600	47.12	-0.33	-0.70	47.34	47.4545	47.03	39237
1774564200	47.45	-0.67	-1.40	47.64	47.8498	47.39	21073
1774477800	48.1232	0.81	1.72	48.04	48.18	47.94	14104
1774391400	47.31	-0.14	-0.30	46.93	47.57	46.93	44967
1774305000	47.45	0.7	1.50	47.35	47.9809	47.26	47623
1774045800	46.748	-1.06	-2.22	47.81	47.86	46.5	54929
1773959400	47.81	-0.77	-1.59	47.62	48.13	47.5301	70196
1773873000	48.58	-0.62	-1.26	49.02	49.025	48.45	60430
1773786600	49.2	0.1	0.21	49.64	49.64	49.08	26463
1773700200	49.0966	0.36	0.73	48.91	49.1964	48.91	20504
1773441000	48.74	-0.02	-0.04	49.2	49.27	48.5501	20196
1773354600	48.76	-0.47	-0.96	48.91	49.0487	48.6401	23094
1773268200	49.2348	0.05	0.11	49.23	49.2348	49	22407
1773181800	49.18	0.04	0.07	49.39	49.73	49.16	38663
1773095400	49.1449	0.1	0.21	48.47	49.32	47.9	32962
1772839800	49.04	-0.25	-0.51	48.52	49.069	48.43	22105