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	0.71	1.33308298911	53.26	53.98	52.73	25314	53.40889133	SP
4	2.19	4.22943221321	51.78	53.98	51.34	22195	52.66873276	SP
12	4.86	9.89615149664	49.11	53.98	48.6706	46088	51.39093631	SP
26	5.68	11.762269621	48.29	53.98	46.5	55291	50.20628013	SP
52	9.91	22.4920562869	44.06	53.98	43.47	62466	48.01018412	SP
156	17.79	49.1708126036	36.18	53.98	33.79	65273	43.08224071	SP
260	19.86	58.2233948989	34.11	53.98	29.61	85961	38.47718694	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
1782772200	53.69	0.4	0.75	53.3	53.69	53.2201	34463
1782513000	53.29	-0.4	-0.75	53.05	53.4555	53.05	17289
1782426600	53.69	0.44	0.83	53.76	53.9315	53.3479	18534
1782340200	53.25	0.13	0.25	53.01	53.3589	52.73	27232
1782253800	53.1158	-0.42	-0.79	53.26	53.4899	53.11	29054
1782167400	53.54	0.01	0.02	53.65	53.7	53.3195	19259
1781821800	53.53	0.23	0.43	53.28	53.537	53.19	27455
1781735400	53.3	0.25	0.47	52.83	53.53	52.83	23443
1781649000	53.05	0.02	0.04	52.83	53.4199	52.74	19202
1781562600	53.03	0.16	0.30	53.3	53.3	52.962	12150
1781303400	52.87	0.19	0.36	52.67	52.9399	52.6268	8940
1781217000	52.68	1.34	2.61	51.92	52.76	51.92	11509
1781130600	51.34	-0.6	-1.16	51.85	51.8998	51.34	27801
1781044200	51.94	0.15	0.29	52.05	52.295	51.3502	17836
1780957800	51.79	0.27	0.52	52.27	52.27	51.7101	18790
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