Xtrackers Euro Stoxx 50 UCITS ETF 1D【XESX】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
1783526100	65.31	-1.25	-1.88	66.04	66.14	65.11	13888
1783439700	66.56	-0.78	-1.16	67.19	67.19	66.56	41620
1783353300	67.34	-0.13	-0.19	67.43	67.68	67.22	1886
1783094100	67.47	0.45	0.67	67.33	67.47	67.09	4674
1783007700	67.019999	0.9	1.36	65.98	67.15	65.98	1293
1782921300	66.12	-0.42	-0.63	66.36	66.47	65.989999	4126
1782834900	66.54	0.97	1.48	66.06	66.54	65.94	6774
1782748500	65.569999	0.15	0.23	65.459999	65.569999	65.33	2471
1782489300	65.42	-0.42	-0.64	65.54	65.7	65.19	24383
1782402900	65.84	0.53	0.81	65.72	65.95	65.61	29881
1782316500	65.31	-0.26	-0.40	65.44	65.45	65.11	14484
1782230100	65.569999	-0.9	-1.35	65.59	65.79	65.37	7389
1782143700	66.47	0.11	0.17	66.36	66.51	66.11	15536
1781884500	66.36	-0.23	-0.35	66.55	66.65	66.209999	70104
1781798100	66.59	0.51	0.77	66.33	66.599999	66.18	52597
1781711700	66.08	0.34	0.52	65.819999	66.19	65.819999	13788
1781625300	65.739999	0.21	0.32	65.7	66.069999	65.67	323
1781538900	65.53	0.61	0.94	66.04	66.04	65.47	20969
1781279700	64.92	1.12	1.76	64.569999	65.17	64.41	84880
1781193300	63.8	0.45	0.71	63.34	63.9	63.34	24598
1781106900	63.35	-0.26	-0.41	63.71	63.74	62.83	16268
1781020500	63.61	-0.11	-0.17	63.87	64.61	63.61	17072
1780934100	63.72	-0.05	-0.08	62.94	63.85	62.94	66394
1780674900	63.77	-0.26	-0.41	63.94	64.19	63.75	39009
1780588500	64.03	0.34	0.53	63.7	64.03	63.6	15362
1780502100	63.69	-0.46	-0.72	63.99	64.03	63.58	33560
1780415700	64.15	0.73	1.15	64.019999	64.209999	63.84	20932
1780329300	63.42	-0.39	-0.61	63.61	63.83	63.04	54686
1780070100	63.81	0.17	0.27	63.8	64.069999	63.69	51819
1779983700	63.64	-0.18	-0.28	63.59	63.85	63.3	33032
1779897300	63.82	0.06	0.09	64.06	64.4	63.62	44067
1779810900	63.76	-0.71	-1.10	64.209999	64.209999	63.76	96785
1779724500	64.47	1.17	1.85	63.94	64.53	63.69	18915
1779465300	63.3	0.55	0.88	63.02	63.35	62.96	35228
1779378900	62.75	0.01	0.02	62.63	63.05	62.21	71483
1779292500	62.74	1.05	1.70	61.44	63.09	61.33	40864
1779206100	61.69	0.1	0.16	61.83	62.21	61.6	18724
1779119700	61.59	0.36	0.59	60.78	61.85	60.7	93146
1778860500	61.23	-1.11	-1.78	61.68	61.77	61.07	345
1778774100	62.34	0.81	1.32	61.98	62.35	61.92	19361
1778687700	61.53	0.56	0.92	61.35	61.53	61.01	6595
1778601300	60.97	-0.92	-1.49	61.17	61.53	60.97	32864
1778514900	61.89	-0.13	-0.21	62.06	62.09	61.81	3248
1778255700	62.02	-0.88	-1.40	62.05	62.35	61.91	6659
1778169300	62.9	-0.34	-0.54	63.4	63.49	62.9	6970
1778082900	63.24	1.83	2.98	62.1	63.48	62.1	7178
1777996500	61.41	1.25	2.08	60.58	61.41	60.58	29875
1777910100	60.16	-1.13	-1.84	61.36	61.46	60.16	5311
1777564500	61.29	0.68	1.12	60.11	61.36	60.11	2975
1777478100	60.61	-0.37	-0.61	61	61	60.47	1133
1777391700	60.98	-0.19	-0.31	61.1	61.29	60.8	1008
1777305300	61.17	-0.14	-0.23	61.41	61.81	61.16	2285
1777046100	61.31	-0.08	-0.13	61.14	61.64	60.96	58125
1776959700	61.39	-0.12	-0.20	61.2	61.48	61.03	11624
1776873300	61.51	-0.85	-1.36	62	62	61.51	7372
1776786900	62.36	0.18	0.29	62.46	62.63	62.36	23868
1776700500	62.18	-0.85	-1.35	62.22	62.41	62.09	36148
1776441300	63.03	1.33	2.16	61.81	63.16	61.81	13947
1776354900	61.7	-0.07	-0.11	62.05	62.05	61.7	10840
1776268500	61.77	-0.44	-0.71	62.07	62.16	61.77	28476
1776182100	62.21	0.92	1.50	61.83	62.22	61.82	47703
1776095700	61.29	-0.4	-0.65	60.9	61.36	60.83	4480
1775836500	61.69	0.45	0.73	61.3	61.91	61.26	13701
1775750100	61.24	0.08	0.13	61.07	61.24	60.83	5682