Xtrackers MSCI Brazil UCITS ETF 1C【XMBR】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
1782921300	55.8	0.22	0.40	55.64	55.88	55.2	5485
1782834900	55.58	-0.48	-0.86	56	56.22	55.48	2126
1782748500	56.06	-0.15	-0.27	56.63	56.65	56	9576
1782489300	56.21	0.48	0.86	55.47	56.21	55.22	4784
1782402900	55.73	0.59	1.07	55.39	55.82	55.17	5876
1782316500	55.14	-0.3	-0.54	55.53	55.61	54.98	2597
1782230100	55.44	-0.17	-0.31	54.85	55.44	54.67	29227
1782143700	55.61	0.95	1.74	54.64	55.61	54.59	29853
1781884500	54.66	0.02	0.04	54.59	54.77	54.29	16112
1781798100	54.64	-1.14	-2.04	55.43	55.43	54.49	7065
1781711700	55.78	1.06	1.94	55.01	55.91	54.83	4995
1781625300	54.72	-1.22	-2.18	55.39	55.49	54.66	3768
1781538900	55.94	0.48	0.87	56.12	56.41	55.81	13632
1781279700	55.46	1.36	2.51	55.15	55.66	54.67	8293
1781193300	54.1	0.41	0.76	53.75	54.11	53.72	4172
1781106900	53.69	0.07	0.13	53.81	53.86	53.3	12494
1781020500	53.62	0.07	0.13	53.66	54	53.53	1767
1780934100	53.55	-0.92	-1.69	53.97	54.36	53.44	8392
1780674900	54.47	-0.18	-0.33	54.5	54.88	54.31	2700
1780588500	54.65	-0.51	-0.92	54.9	54.98	54.57	1524
1780502100	55.16	-1.26	-2.23	56.44	56.44	55.1	879
1780415700	56.42	-0.02	-0.04	56	56.42	56	725
1780329300	56.44	0.15	0.27	56.57	56.82	56.18	1277
1780070100	56.29	-0.84	-1.47	56.73	56.91	55.95	3248
1779983700	57.13	-0.12	-0.21	56.97	57.16	56.52	3045
1779897300	57.25	0.11	0.19	57.19	57.74	57.04	6154
1779810900	57.14	-0.59	-1.02	57.77	57.92	57.14	7091
1779724500	57.73	0.08	0.14	57.63	58.24	57.56	9542
1779465300	57.65	-0.43	-0.74	58.27	58.38	57.65	1289
1779378900	58.08	0.21	0.36	57.75	58.08	57.58	4138
1779292500	57.87	1.23	2.17	56.82	57.93	56.82	2402
1779206100	56.64	-0.78	-1.36	57.83	57.87	56.35	8261
1779119700	57.42	0.57	1.00	57.1	57.45	57.05	2496
1778860500	56.85	-1.66	-2.84	57.86	57.95	56.65	8829
1778774100	58.51	-0.97	-1.63	57.67	58.51	57.11	6494
1778687700	59.48	-0.13	-0.22	59.74	60.02	58.78	2052
1778601300	59.61	-0.51	-0.85	60	60.03	59.61	6738
1778514900	60.12	-1.09	-1.78	60.96	60.96	60.11	2801
1778255700	61.21	0.35	0.58	60.68	61.3	60.46	1718
1778169300	60.86	-1.24	-2.00	62.12	62.12	60.54	2815
1778082900	62.1	-0.18	-0.29	62.42	62.78	61.61	8368
1777996500	62.28	0.65	1.05	61.59	62.28	61.49	10814
1777910100	61.63	0.19	0.31	61.64	62.15	61.44	14952
1777564500	61.44	0.16	0.26	60.58	61.44	60.58	2130
1777478100	61.28	-0.3	-0.49	62.16	62.27	61.28	1757
1777391700	61.58	-0.97	-1.55	62.45	62.58	61.54	2994
1777305300	62.55	0.34	0.55	62.55	62.8	62.46	1920
1777046100	62.21	-1.51	-2.37	62.71	62.82	62	3490
1776959700	63.72	0.03	0.05	63.4	63.77	63.39	2303
1776873300	63.69	-0.6	-0.93	64.42	64.55	63.69	8589
1776786900	64.29	0.11	0.17	64.69	64.83	64.28	7226
1776700500	64.18	0.16	0.25	64.04	64.2	63.9	3084
1776441300	64.019999	-0.22	-0.34	64.54	65.17	63.8	2997
1776354900	64.239999	-0.11	-0.17	64.67	64.78	64.06	1012
1776268500	64.349999	-0.44	-0.68	64.7	64.98	64.349999	2764
1776182100	64.79	0.73	1.14	64.65	65.14	64.61	2935
1776095700	64.06	1.15	1.83	64.37	64.41	64	2990
1775836500	62.91	0	0.00	62.91	62.91	62.91	0
1775750100	62.91	1.04	1.68	62	63.03	61.9	5970
1775663700	61.87	1.63	2.71	62.36	62.94	61.7	6375
1775577300	60.24	-0.23	-0.38	60.72	61.35	60.12	999
1775145300	60.47	-0.34	-0.56	60.24	60.71	59.94	2071