Invesco Mdax UCITS ETF Eur Acc【MDAX】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1781193300	51.94	0.19	0.37	51.43	51.94	51.42	3661
1781106900	51.75	-1.41	-2.65	51.66	51.88	51.26	5508
1781020500	53.16	-0.03	-0.06	52.76	53.18	52.76	7932
1780934100	53.19	-0.77	-1.43	53.14	53.19	53.14	770
1780674900	53.96	-0.14	-0.26	53.96	53.96	53.96	21
1780588500	54.1	0.04	0.07	54.36	54.36	54.1	43
1780502100	54.06	-0.15	-0.28	53.84	54.06	53.77	2495
1780415700	54.21	0.2	0.37	54.21	54.21	54.21	0
1780329300	54.01	-0.97	-1.76	54.71	54.87	54.01	345
1780070100	54.98	0.2	0.37	55.02	55.02	54.98	2422
1779983700	54.78	0.45	0.83	54.71	54.78	54.71	481
1779897300	54.33	0.11	0.20	54.18	54.56	54.18	1664
1779810900	54.22	0.47	0.87	54.22	54.22	54.22	0
1779724500	53.75	0.82	1.55	53.93	53.93	53.75	344
1779465300	52.93	0.46	0.88	53	53.07	52.93	2819
1779378900	52.47	0.05	0.10	52.75	52.75	52.47	2080
1779292500	52.42	0.69	1.33	51.69	52.42	51.69	4576
1779206100	51.73	0.07	0.14	52.6	52.65	51.58	42939
1779119700	51.66	-0.08	-0.15	51.45	51.66	51.45	3122
1778860500	51.74	-0.03	-0.06	51.95	51.95	51.74	63
1778774100	51.77	0.6	1.17	51.77	51.77	51.77	0
1778687700	51.17	-0.74	-1.43	51.17	51.17	51.17	0
1778601300	51.91	0.5	0.97	51.91	51.91	51.91	0
1778514900	51.41	-0.33	-0.64	51.41	51.41	51.41	22
1778255700	51.74	-0.56	-1.07	51.86	51.87	51.74	3725
1778169300	52.3	-0.36	-0.68	52.21	52.3	52.21	1380
1778082900	52.66	1.43	2.79	52.66	52.66	52.66	0
1777996500	51.23	0.57	1.13	51.23	51.23	51.23	5
1777910100	50.66	0.9	1.81	50.83	50.83	50.5	1916
1777564500	49.76	0.28	0.58	49.76	49.76	49.76	10
1777478100	49.475	-0.19	-0.37	49.475	49.475	49.475	0
1777391700	49.66	-0.55	-1.10	50.25	50.25	49.66	719
1777305300	50.21	0.07	0.14	50.44	50.44	50.21	14
1777046100	50.14	-0.57	-1.12	50.14	50.14	50.14	0
1776959700	50.71	-1.06	-2.05	50.9	50.9	50.71	2376
1776873300	51.77	-0.32	-0.61	51.77	51.77	51.77	150
1776786900	52.09	0.12	0.23	52.09	52.09	52.09	8
1776700500	51.97	-0.76	-1.44	51.97	51.97	51.97	256
1776441300	52.73	1.52	2.97	52.83	52.83	52.73	320
1776354900	51.21	0.46	0.91	51.44	51.44	51.21	509
1776268500	50.75	0.22	0.44	50.75	50.75	50.75	1211
1776182100	50.53	0.98	1.97	50.53	50.53	50.53	0
1776095700	49.555	-0.75	-1.48	49.44	49.555	49.41	4657
1775836500	50.3	0.83	1.68	50.3	50.3	50.3	200
1775750100	49.47	-0.63	-1.26	49.47	49.47	49.47	300
1775663700	50.1	2.32	4.86	50.1	50.1	50.1	0
1775577300	47.78	0.26	0.55	48.05	48.05	47.625	1759
1775145300	47.52	-0.85	-1.76	47.19	47.52	47.19	1241
1775058900	48.37	1.85	3.98	48.37	48.37	48.37	0
1774972500	46.52	0.86	1.87	46.52	46.52	46.52	1061
1774886100	45.665	-0.37	-0.80	45.43	45.755	45.43	3982
1774630500	46.035	-0.83	-1.77	45.695	46.035	45.695	2284
1774544100	46.865	-0.55	-1.16	46.7	46.865	46.7	25
1774457700	47.415	0.85	1.83	47.705	47.705	47.415	150
1774371300	46.565	-0.97	-2.03	46.565	46.565	46.565	0
1774284900	47.53	1.36	2.93	44.645	47.53	44.645	94
1774025700	46.175	-1.26	-2.65	46.95	46.95	46.175	1342
1773939300	47.43	-1.42	-2.91	47.6	47.6	47.43	1231
1773852900	48.85	1.02	2.13	48.85	48.85	48.85	0
1773766500	47.83	-0.01	-0.02	47.83	47.83	47.83	100
1773680100	47.84	0.23	0.48	47.84	47.84	47.84	0
1773420900	47.61	-0.72	-1.49	47.895	47.895	47.61	344
1773334500	48.33	-3.79	-7.27	48.33	48.33	48.33	0