Xtrackers MSCI EM Europe Middle East & Africa ESG Swap UCITS ETF【XMEA】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
1783698900	43.66	0.31	0.72	43.66	43.66	43.66	11
1783612500	43.35	-0.38	-0.86	43.35	43.35	43.35	0
1783526100	43.725	-0.6	-1.34	43.725	43.725	43.725	1
1783439700	44.32	-0.03	-0.06	44.32	44.32	44.32	0
1783353300	44.345	0.19	0.42	44.57	44.57	44.345	22
1783094100	44.16	-0.01	-0.01	44.16	44.16	44.16	7
1783007700	44.165	0.5	1.15	44.065	44.165	44.065	251
1782921300	43.665	0.16	0.38	43.665	43.665	43.665	11
1782834900	43.5	0.09	0.20	43.5	43.5	43.5	0
1782748500	43.415	-0.31	-0.71	43.415	43.415	43.415	4
1782489300	43.725	-0.2	-0.44	43.57	43.725	43.52	109
1782402900	43.92	0.1	0.23	43.885	43.92	43.885	54
1782316500	43.82	-0.52	-1.16	43.82	43.82	43.82	720
1782230100	44.335	-0.29	-0.64	44.335	44.335	44.335	2
1782143700	44.62	-0.36	-0.80	44.62	44.62	44.62	11
1781884500	44.98	-0.08	-0.18	44.98	44.98	44.98	0
1781798100	45.06	0.4	0.88	45.06	45.06	45.06	30
1781711700	44.665	-0.1	-0.21	44.665	44.665	44.665	50
1781625300	44.76	0.24	0.55	44.92	44.92	44.645	443
1781538900	44.515	0.92	2.11	44.545	44.545	44.515	120
1781279700	43.595	1.03	2.41	43.485	43.615	43.365	449
1781193300	42.57	0.38	0.89	41.955	42.57	41.955	2142
1781106900	42.195	-0.24	-0.55	42.245	42.305	42.195	480
1781020500	42.43	0	0.00	42.43	42.43	42.43	0
1780934100	42.43	-0.47	-1.10	42.495	42.495	42.43	3
1780674900	42.9	-0.01	-0.01	42.9	42.9	42.9	21
1780588500	42.905	-0.46	-1.06	42.795	42.965	42.795	244
1780502100	43.365	0.06	0.14	43.365	43.365	43.365	0
1780415700	43.305	0.59	1.39	43.105	43.33	43.105	1930
1780329300	42.71	-0.72	-1.65	42.785	42.785	42.705	210
1780070100	43.425	0.05	0.12	43.655	43.655	43.425	968
1779983700	43.375	0.06	0.14	43.195	43.435	43.195	4698
1779897300	43.315	0.02	0.06	43.315	43.315	43.315	0
1779810900	43.29	-0.29	-0.67	43.29	43.29	43.29	45
1779724500	43.58	1.27	3.00	43.51	43.58	43.51	116
1779465300	42.31	-0.11	-0.25	42.31	42.31	42.31	0
1779378900	42.415	0.06	0.14	42.415	42.415	42.415	11
1779292500	42.355	0.4	0.97	42.345	42.36	42.345	5251
1779206100	41.95	-0.38	-0.89	41.95	41.95	41.95	0
1779119700	42.325	0	0.00	42.325	42.325	42.325	0
1778860500	42.325	-0.68	-1.58	42.695	42.695	42.325	96
1778774100	43.005	0.84	1.98	43.005	43.005	43.005	28
1778687700	42.17	-0.98	-2.27	42.17	42.17	42.17	0
1778601300	43.15	0.1	0.24	43.15	43.15	43.15	0
1778514900	43.045	-0.08	-0.17	43.045	43.045	43.045	0
1778255700	43.12	-0.69	-1.56	43.12	43.12	43.12	23
1778169300	43.805	0.45	1.05	43.805	43.805	43.805	20
1778082900	43.35	0.95	2.23	43.35	43.35	43.35	30
1777996500	42.405	0.66	1.59	41.93	42.405	41.93	44
1777910100	41.74	-0.16	-0.37	41.94	41.94	41.74	280
1777564500	41.895	-0.36	-0.85	41.895	41.895	41.895	80
1777478100	42.255	-0.75	-1.74	42.255	42.255	42.255	0
1777391700	43.005	0.12	0.27	43.005	43.005	43.005	400
1777305300	42.89	-0.15	-0.34	42.89	42.89	42.89	0
1777046100	43.035	-0.28	-0.63	43.06	43.06	43.035	111
1776959700	43.31	-0.39	-0.88	43.2	43.31	43.2	8
1776873300	43.695	0.02	0.03	43.695	43.695	43.695	0
1776786900	43.68	-0.62	-1.40	44.2	44.2	43.68	290
1776700500	44.3	-0.62	-1.37	44.26	44.3	44.205	136
1776441300	44.915	0.84	1.92	45	45	44.915	259
1776354900	44.07	-0.05	-0.11	44.29	44.29	44.07	165
1776268500	44.12	0.28	0.64	44.105	44.15	44.105	243
1776182100	43.84	0.8	1.86	43.745	43.84	43.7	264
1776095700	43.04	-0.37	-0.84	43.08	43.085	43.04	2473