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
1743609300	33.805	-0.29	-0.84	33.63	33.805	33.63	113
1743522900	34.09	0.24	0.69	34.07	34.09	34.07	445
1743436500	33.855	-0.17	-0.50	33.905	33.905	33.855	471
1743180900	34.025	-0.65	-1.87	34.27	34.27	34.025	547
1743094500	34.675	-0.16	-0.45	34.735	34.735	34.675	1450
1743008100	34.83	0.16	0.48	34.765	34.83	34.765	970
1742921700	34.665	0.14	0.41	34.425	34.665	34.425	266
1742835300	34.525	0.6	1.77	34.36	34.525	34.345	140
1742576100	33.925	-0.38	-1.09	34.06	34.06	33.925	2352
1742489700	34.3	-0.2	-0.57	34.3	34.3	34.3	105
1742403300	34.495	-0.16	-0.45	34.285	34.495	34.285	1597
1742316900	34.65	0.18	0.54	34.61	34.65	34.61	1439
1742230500	34.465	0.17	0.48	34.465	34.465	34.465	40
1741971300	34.3	0.86	2.57	34.185	34.3	34.185	521
1741884900	33.439999	-0.05	-0.15	33.439999	33.439999	33.439999	29
1741798500	33.49	-0.02	-0.04	33.49	33.49	33.49	50
1741712100	33.505	-0.22	-0.64	33.49	33.69	33.485	197
1741625700	33.72	-0.39	-1.13	33.875	33.875	33.72	160
1741366500	34.105	-0.3	-0.87	34.105	34.105	34.105	50
1741280100	34.405	0	0.00	34.405	34.405	34.405	0
1741193700	34.405	0	0.00	34.405	34.405	34.405	0
1741107300	34.405	-0.32	-0.92	34.405	34.405	34.405	370
1741020900	34.725	0.11	0.30	34.725	34.725	34.725	8
1740761700	34.62	-0.28	-0.79	34.62	34.62	34.62	13
1740675300	34.895	-0.17	-0.47	34.895	34.895	34.895	85
1740588900	35.06	0.25	0.70	34.965	35.06	34.965	77
1740502500	34.815	-0.04	-0.10	34.815	34.815	34.815	114
1740416100	34.85	-0.16	-0.46	34.995	34.995	34.785	613
1740156900	35.01	0	0.00	35.01	35.01	35.01	0
1740070500	35.01	-0.67	-1.88	35.01	35.01	35.01	2
1739984100	35.68	0.41	1.18	35.68	35.68	35.68	110
1739897700	35.265	0.46	1.32	35.07	35.265	35.07	142
1739811300	34.805	-0.01	-0.03	34.805	34.805	34.805	20
1739552100	34.815	0.06	0.17	34.84	34.84	34.815	289
1739465700	34.755	0.33	0.96	34.755	34.755	34.755	170
1739379300	34.425	0	0.00	34.425	34.425	34.425	0
1739292900	34.425	0	0.00	34.425	34.425	34.425	0
1739206500	34.425	0	0.00	34.425	34.425	34.425	0
1738947300	34.425	0.15	0.44	34.425	34.425	34.425	3
1738860900	34.275	0.18	0.54	34.275	34.275	34.275	206
1738774500	34.09	0	0.00	34.09	34.09	34.09	0
1738688100	34.09	0.08	0.22	33.89	34.09	33.89	35
1738601700	34.015	-0.16	-0.47	33.86	34.015	33.86	321
1738342500	34.175	0	0.00	34.175	34.175	34.175	0
1738256100	34.175	0.57	1.71	34.015	34.175	34.015	532
1738169700	33.6	0	0.00	33.6	33.6	33.6	0
1738083300	33.6	0	0.00	33.6	33.6	33.6	0
1737996900	33.6	0	0.00	33.6	33.6	33.6	0
1737737700	33.6	0	0.00	33.6	33.6	33.6	0
1737651300	33.6	-0.04	-0.12	33.57	33.6	33.57	65
1737564900	33.64	-0.02	-0.04	33.64	33.64	33.64	30
1737478500	33.655	0.16	0.46	33.655	33.655	33.655	206
1737392100	33.5	-0.03	-0.09	33.5	33.5	33.5	58
1737132900	33.53	0.35	1.05	32.689999	33.53	32.689999	109
1737046500	33.18	-0.12	-0.36	33.045	33.18	33.045	16
1736960100	33.299999	0.63	1.93	33.314999	33.314999	33.299999	76
1736873700	32.67	-0.06	-0.17	32.67	32.67	32.67	50
1736787300	32.725	-0.2	-0.61	32.725	32.725	32.725	55
1736528100	32.924999	0.06	0.18	32.924999	32.924999	32.924999	365
1736441700	32.865	-0.32	-0.98	33.415	33.415	32.865	287
1736355300	33.189999	0	0.00	33.189999	33.189999	33.189999	0
1736268900	33.189999	-0.18	-0.52	33.189999	33.189999	33.189999	38
1736182500	33.365	0.02	0.06	33.525	33.525	33.36	481
1735923300	33.345	0.16	0.47	33.36	33.36	33.345	144