Xtrackers MSCI EAFE High Dividend Yield Equity ETF【HDEF】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	-0.73	-2.2188449848	32.9	32.9	32.08	214881	32.36270923	SP
4	-0.6	-1.83094293561	32.77	33.43	32.08	189284	32.8185661	SP
12	-0.14	-0.433302383163	32.31	33.43	31.18	168659	32.59700807	SP
26	1.64	5.37176547658	30.53	34.255	30.28	178254	32.37994436	SP
52	3.16	10.8927955877	29.01	34.255	28.115	161353	31.05124024	SP
156	8.94	38.484718037	23.23	34.255	21.645	199854	26.54856056	SP
260	6.86	27.1039114974	25.31	34.255	17.85	228909	24.45408038	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
1780698600	32.17	-0.18	-0.56	32.43	32.4491	32.0707	227317
1780612200	32.35	0.27	0.84	32.4	32.4748	32.35	399260
1780525800	32.08	-0.31	-0.96	32.21	32.3121	32.08	103735
1780439400	32.39	0.09	0.28	32.34	32.39	32.27	208981
1780353000	32.299999	-0.38	-1.16	32.439999	32.439999	32.259999	227097
1780093800	32.68	-0.11	-0.34	32.9	32.9	32.68	135330
1780007400	32.79	-0.22	-0.67	32.77	32.9	32.75	239734
1779921000	33.009999	-0.14	-0.42	33.03	33.1499	32.979999	144042
1779834600	33.15	0.03	0.09	33.38	33.38	33.095	651660
1779489000	33.119999	-0.2	-0.60	33.21	33.25	33.085	139035
1779402600	33.32	0.01	0.03	33.13	33.43	33.1099	215666
1779316200	33.31	0.16	0.48	33.14	33.409999	33.0437	83274
1779229800	33.15	-0.07	-0.21	33.119999	33.2301	33.104999	102503
1779143400	33.22	0.6	1.84	32.979999	33.233111	32.975	102054
1778884200	32.619999	-0.25	-0.75	32.689999	32.7631	32.619999	95264
1778797800	32.865	-0.04	-0.11	32.92	33.004199	32.86	118534
1778711400	32.9	0.06	0.18	32.67	32.9	32.67	67204
1778625000	32.84	0.07	0.21	32.729999	32.85	32.6064	354684
1778538600	32.77	0.03	0.09	32.85	32.9199	32.7453	128503
1778279400	32.74	0.09	0.28	32.77	32.78	32.619999	79844
1778193000	32.65	-0.59	-1.76	33.08	33.08	32.619999	133671
1778106600	33.235	0.39	1.20	33.21	33.2699	33.15	86584
1778020200	32.84	0.32	0.98	32.799999	32.869999	32.659999	83181
1777933800	32.52	-0.5	-1.51	32.659999	32.7774	32.46	114924
1777674600	33.02	-0.1	-0.30	33.24	33.27	33	93821
1777588200	33.119999	0.71	2.19	32.78	33.189999	32.75	137425
1777501800	32.409999	-0.39	-1.19	32.54	32.54	32.34	154226
1777415400	32.799999	0.12	0.37	32.71	32.839	32.659999	115334
1777329000	32.68	-0.24	-0.73	32.85	32.9232	32.68	132574
1777069800	32.92	0.07	0.21	32.86	32.994999	32.81	100429
1776983400	32.85	0.01	0.03	32.92	33.09	32.659999	137992
1776897000	32.84	0.08	0.24	32.93	32.93	32.78	136285
1776810600	32.759999	-0.58	-1.74	33.159999	33.2062	32.759999	234841
1776724200	33.34	0.1	0.30	33.189999	33.34	33.189999	107038
1776465000	33.24	0.08	0.24	33.28	33.31	33.189999	110793
1776378600	33.159999	-0.08	-0.24	33.24	33.31	33.02	120269
1776292200	33.24	-0.05	-0.15	33.39	33.39	33.159999	128850
1776205800	33.29	-0.03	-0.09	33.33	33.39	33.275	165308
1776119400	33.32	0.16	0.48	33.049999	33.32	32.939999	178658
1775860200	33.159999	-0.02	-0.06	33.29	33.310499	33.0418	127284
1775773800	33.18	0.1	0.30	32.93	33.2599	32.9213	102745
1775687400	33.08	0.46	1.42	32.979999	33.14	32.869999	145640
1775601000	32.616	-0.08	-0.24	32.45	32.67	32.31	116572
1775514600	32.695	0.12	0.35	32.58	32.731099	32.57	117755
1775169000	32.58	0.12	0.37	32.32	32.592599	32.27	111161
1775082600	32.46	0.05	0.15	32.54	32.595	32.34	193284
1774996200	32.409999	0.63	1.98	32.189999	32.409999	31.96	176215
1774909800	31.78	0.23	0.73	31.75	31.99	31.67	123520
1774650600	31.55	0.01	0.03	31.58	31.78	31.46	178606
1774564200	31.54	-0.37	-1.16	31.76	31.94	31.54	95509
1774477800	31.91	0.32	1.01	31.86	31.995	31.79	86775
1774391400	31.59	-0.04	-0.14	31.38	31.7399	31.38	222326
1774305000	31.634	0.35	1.12	31.57	31.88	31.41	173615
1774045800	31.284	-0.8	-2.48	31.95	31.95	31.18	199803
1773959400	32.08	0.05	0.14	31.91	32.305	31.86	855532
1773873000	32.034999	-0.63	-1.91	32.38	32.409999	32	304822
1773786600	32.659999	0.23	0.71	32.72	32.8444	32.65	82578
1773700200	32.43	0.39	1.22	32.33	32.53	32.32	132335
1773441000	32.04	-0.01	-0.02	32.31	32.409999	31.98	167532
1773354600	32.045	-0.29	-0.88	32.049999	32.185	31.9475	830160
1773268200	32.33	-0.08	-0.25	32.24	32.409999	32.159999	123401
1773181800	32.409999	0.01	0.03	32.53	32.729999	32.34	97642
1773095400	32.4	0.09	0.28	31.93	32.4805	31.77	240996