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

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
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	-0.44	-0.42	102.8	103.4	102.52	4837
1775836500	103.8	0.44	0.43	103.52	104.46	103.34	24495
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
1774630500	96.31	-0.94	-0.97	97.29	97.31	95.82	17752
1774544100	97.25	-1.51	-1.53	98.03	98.08	97.11	16011
1774457700	98.76	1.26	1.29	98.95	99.32	98.1	36641
1774371300	97.5	-0.02	-0.02	97.95	97.95	96.26	26998
1774284900	97.52	1.32	1.37	94.55	99.29	94	75600
1774025700	96.2	-1.9	-1.94	99.1	99.38	96.18	20184
1773939300	98.1	-2.1	-2.10	98.8	98.94	97.5	34143
1773852900	100.2	-0.58	-0.58	101.58	101.86	99.88	12991
1773766500	100.78	0.44	0.44	100.02	101.36	99.99	10911
1773680100	100.34	0.43	0.43	99.94	100.88	99.28	19555
1773420900	99.91	-0.63	-0.63	99.52	101.24	99.21	18299
1773334500	100.54	-6.84	-6.37	100.8	101	99.46	11679
1773212400	107.38	0	0.00	107.38	107.38	107.38	0
1773126000	107.38	0	0.00	107.38	107.38	107.38	0
1773039600	107.38	0	0.00	107.38	107.38	107.38	0
1772780400	107.38	0	0.00	107.38	107.38	107.38	0