Xtrackers Euro Stoxx 50 UCITS ETF 1C【XESC】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782748500	110.94	0.16	0.14	110.76	111.06	110.42	11959
1782489300	110.78	-0.7	-0.63	111.04	111.16	109.96	17352
1782402900	111.48	0.92	0.83	111.14	111.64	110.88	19863
1782316500	110.56	-0.38	-0.34	110.66	110.74	110.16	26893
1782230100	110.94	-1.34	-1.19	110.94	111.36	110.54	15849
1782143700	112.28	0.3	0.27	112.28	112.56	111.76	29079
1781884500	111.98	-0.62	-0.55	112.58	112.74	111.98	7610
1781798100	112.6	0.6	0.54	112.28	112.74	111.98	57562
1781711700	112	0.7	0.63	111.28	112.04	111.28	16858
1781625300	111.3	0.42	0.38	111.18	111.78	111.1	10671
1781538900	110.88	1.04	0.95	111.84	111.9	110.66	19544
1781279700	109.84	2.12	1.97	109.08	110.24	108.94	56970
1781193300	107.72	0.84	0.79	107.24	108.18	107.18	21901
1781106900	106.88	-0.78	-0.72	107.82	107.9	106.16	14469
1781020500	107.66	-0.16	-0.15	108.06	109.26	107.66	12711
1780934100	107.82	0.04	0.04	106.54	108.18	106.48	46120
1780674900	107.78	-0.74	-0.68	108.22	108.6	107.78	33268
1780588500	108.52	0.96	0.89	107.82	108.52	107.7	41587
1780502100	107.56	-0.98	-0.90	108.26	108.34	107.56	49113
1780415700	108.54	1.32	1.23	108.12	108.64	107.98	16367
1780329300	107.22	-0.32	-0.30	107.66	108.1	106.7	74332
1780070100	107.54	-0.08	-0.07	107.9	108.46	107.5	37688
1779983700	107.62	-0.28	-0.26	107.6	108.1	107.08	49666
1779897300	107.9	0.04	0.04	108.4	108.96	107.56	77387
1779810900	107.86	-1.2	-1.10	108.78	108.78	107.86	61613
1779724500	109.06	1.96	1.83	108.12	109.2	107.82	22936
1779465300	107.1	1.28	1.21	106.68	107.22	106.48	54949
1779378900	105.82	-0.28	-0.26	105.98	106.68	105.36	55540
1779292500	106.1	2.08	2.00	103.92	106.76	103.78	54108
1779206100	104.02	0.06	0.06	104.08	104.98	103.88	47815
1779119700	103.96	0.64	0.62	102.58	104.44	102.42	119899
1778860500	103.32	-1.82	-1.73	104.12	104.22	103.1	14351
1778774100	105.14	1.28	1.23	104.66	105.22	104.34	21747
1778687700	103.86	0.96	0.93	103.8	103.86	103	5910
1778601300	102.9	-1.6	-1.53	103.24	103.84	102.9	34052
1778514900	104.5	-0.14	-0.13	104.74	104.76	104.28	12605
1778255700	104.64	-0.88	-0.83	104.72	105.22	104.46	12144
1778169300	105.52	-1.02	-0.96	106.7	107.2	105.52	35646
1778082900	106.54	3.04	2.94	104.86	107.12	104.86	75756
1777996500	103.5	1.96	1.93	101.9	103.5	101.9	33009
1777910100	101.54	-1.86	-1.80	103.6	103.68	101.52	32516
1777564500	103.4	1	0.98	101.44	103.52	101.38	30262
1777478100	102.4	-0.28	-0.27	102.88	102.88	102.1	30373
1777391700	102.68	-0.32	-0.31	103.02	103.48	102.5	7699
1777305300	103	-0.46	-0.44	103.64	104.18	103	9549
1777046100	103.46	-0.14	-0.14	103.4	104.06	102.74	79192
1776959700	103.6	-0.24	-0.23	103.24	103.8	102.78	10939
1776873300	103.84	-0.36	-0.35	104.7	104.7	103.78	5903
1776786900	104.2	-0.82	-0.78	105.3	105.68	104.18	12633
1776700500	105.02	-1.32	-1.24	105	105.38	104.78	29786
1776441300	106.34	2.28	2.19	104.12	106.62	104.12	47416
1776354900	104.06	-0.16	-0.15	104.62	104.74	104.02	20612
1776268500	104.22	-0.76	-0.72	104.74	104.86	104.12	15854
1776182100	104.98	1.62	1.57	104.28	105	104.28	31062
1776095700	103.36	0	0.00	102.8	103.4	102.52	4837
1775836500	103.36	0	0.00	103.36	103.36	103.36	0
1775750100	103.36	-0.32	-0.31	103.32	103.36	102.58	4332
1775663700	103.68	5.07	5.14	103.48	104	102.9	26869
1775577300	98.61	-0.89	-0.89	99.66	100.74	98.26	41808
1775145300	99.5	-0.84	-0.84	98.55	99.82	98	12906
1775058900	100.34	3	3.08	100.06	100.34	99.09	24187
1774972500	97.34	0.44	0.45	96.91	98	96.91	14345
1774886100	96.9	0.59	0.61	96.04	97.05	95.99	33219