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	0.74	2.31684408265	31.94	32.68	31.8735	453572	32.0838607	SP
4	0.28	0.864197530864	32.4	32.97	31.45	252901	32.18543396	SP
12	-0.25	-0.759186152445	32.93	33.43	31.45	184560	32.58990294	SP
26	1.47	4.71002883691	31.21	34.255	30.74	197477	32.47314943	SP
52	3.8	13.1578947368	28.88	34.255	28.3151	165001	31.35607744	SP
156	9.54	41.2273120138	23.14	34.255	21.645	200086	26.80802982	SP
260	8.37	34.4302756067	24.31	34.255	17.85	230612	24.56489334	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
1783031400	32.68	0.73	2.28	32.509999	32.784999	32.509999	96017
1782945000	31.95	-0.19	-0.59	31.89	31.9994	31.8735	181948
1782858600	32.14	-0.17	-0.53	32.14	32.2107	32.049999	88626
1782772200	32.31	0.23	0.72	32.13	32.31	32.119999	151192
1782513000	32.08	0.06	0.19	31.99	32.17	31.97	1718046
1782426600	32.02	0.23	0.72	31.94	32.09	31.915	128049
1782340200	31.79	0.12	0.38	31.71	31.83	31.66	188032
1782253800	31.67	0.09	0.28	31.59	31.7699	31.59	112058
1782167400	31.58	0.03	0.10	31.45	31.7494	31.45	98216
1781821800	31.55	-0.9	-2.77	31.67	31.6799	31.475	272351
1781735400	32.45	-0.32	-0.98	32.84	32.889899	32.3601	132132
1781649000	32.77	0.08	0.24	32.729999	32.909999	32.72	216309
1781562600	32.689999	-0.2	-0.61	32.92	32.92	32.64	106077
1781303400	32.89	0.03	0.09	32.79	32.96	32.79	207446
1781217000	32.86	0.54	1.67	32.64	32.97	32.4901	217710
1781130600	32.32	0.02	0.06	32.31	32.531502	32.29	98735
1781044200	32.299999	0.14	0.44	32.36	32.4187	32.119999	130112
1780957800	32.159999	-0.01	-0.03	32.28	32.314999	32.06	131496
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