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
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
1775058900	60.81	1.21	2.03	61	61.31	60.41	3563
1774972500	59.6	0.18	0.30	58.81	60	58.81	2181
1774886100	59.42	0.89	1.52	58.65	59.42	58.39	2537
1774630500	58.53	-0.16	-0.27	58.5	58.7	58.09	9467
1774544100	58.69	-0.52	-0.88	58.97	58.97	58.64	3006
1774457700	59.21	1.09	1.88	58.78	59.21	58.77	6568
1774371300	58.12	0.11	0.19	58.19	58.19	57.61	3669
1774284900	58.01	1.99	3.55	55.44	58.36	54.89	8519
1774025700	56.02	-1.49	-2.59	57.84	57.84	55.9	5073
1773939300	57.51	-0.69	-1.19	57.57	57.62	56.28	18261
1773852900	58.2	-0.47	-0.80	58.73	58.81	57.96	4142
1773766500	58.67	1.02	1.77	58.12	58.98	58.05	1141
1773680100	57.65	0.19	0.33	57.46	58.19	56.96	1696
1773420900	57.46	-0.04	-0.07	57.25	58.24	57.23	3713
1773334500	57.5	-2.81	-4.66	59.29	59.44	57.5	1626
1773212400	60.31	0	0.00	60.31	60.31	60.31	0
1773126000	60.31	0	0.00	60.31	60.31	60.31	0
1773039600	60.31	0	0.00	60.31	60.31	60.31	0