Xtrackers MSCI Emerging Markets Swap UCITS ETF 1C【XMEM】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	71.65	-2.56	-3.45	72.5	72.5	71.65	1799
1780588500	74.21	-1.28	-1.70	74.3	74.3	73.6	585
1780502100	75.49	-0.43	-0.57	75.97	76.07	75.19	4133
1780415700	75.92	0.6	0.80	75.92	75.92	75.92	3
1780329300	75.32	1.45	1.96	75.15	75.48	74.66	8963
1780070100	73.87	0.1	0.14	74.22	74.23	73.87	1548
1779983700	73.77	0.27	0.37	72.78	73.77	72.78	2644
1779897300	73.5	0.12	0.16	73.53	74.36	73.31	5982
1779810900	73.38	0.6	0.82	72.67	73.51	72.67	333
1779724500	72.78	1.73	2.43	71.97	72.78	71.97	493
1779465300	71.05	0.47	0.67	71.4	71.4	71.05	429
1779378900	70.58	0.68	0.97	70.58	70.58	70.58	536
1779292500	69.9	0.8	1.16	69.23	69.9	69.23	58
1779206100	69.1	-1.26	-1.79	69.61	69.62	68.86	3182
1779119700	70.36	0.38	0.54	69.94	70.36	69.94	1868
1778860500	69.98	-1.99	-2.77	70.34	70.34	69.98	91
1778774100	71.97	0.44	0.62	71.93	72.11	71.87	495
1778687700	71.53	1.74	2.49	71.53	71.53	71.53	4
1778601300	69.79	-2.57	-3.55	70.82	70.82	69.79	568
1778514900	72.36	0.21	0.29	71.95	72.36	71.86	110
1778255700	72.15	0.39	0.54	71.43	72.15	71.41	604
1778169300	71.76	0.33	0.46	72.37	72.37	71.76	113
1778082900	71.43	1.22	1.74	70.82	71.66	70.82	488
1777996500	70.21	1.36	1.98	69.27	70.21	69.17	97
1777910100	68.85	1.25	1.85	69.48	69.48	68.85	95
1777564500	67.6	0.08	0.12	67.91	67.91	67.6	699
1777478100	67.52	0.25	0.37	67.52	67.52	67.52	0
1777391700	67.27	-0.89	-1.31	67.9	67.9	67.2	1614
1777305300	68.16	0.32	0.47	68.32	68.32	68.08	1917
1777046100	67.84	0.24	0.36	67.63	67.97	67.63	1059
1776959700	67.6	-0.21	-0.31	67.44	67.6	67.44	16
1776873300	67.81	0.42	0.62	67.22	67.81	67.22	74
1776786900	67.39	0.19	0.28	67.75	67.75	67.39	369
1776700500	67.2	-0.82	-1.21	66.819999	67.43	66.819999	54
1776441300	68.02	1.36	2.04	67.34	68.02	67.34	1462
1776354900	66.66	0.5	0.76	66.819999	66.819999	66.4	111
1776268500	66.16	0.62	0.95	66.05	66.26	66.01	2055
1776182100	65.54	1	1.55	65.45	65.54	65.45	162
1776095700	64.54	0.47	0.73	64.31	64.54	64.31	24
1775836500	64.069999	0	0.00	64.069999	64.069999	64.069999	0
1775750100	64.069999	-0.51	-0.79	63.99	64.12	63.99	6047
1775663700	64.58	3.31	5.40	64.67	64.989999	64.43	749
1775577300	61.27	-0.17	-0.28	61.3	62.17	61.27	2377
1775145300	61.44	-0.68	-1.09	60.61	61.44	60.61	61
1775058900	62.12	2.48	4.16	62.04	62.12	61.52	2050
1774972500	59.64	-0.36	-0.60	59.64	59.64	59.64	1740
1774886100	60	-0.19	-0.32	60.2	60.41	60	1744
1774630500	60.19	-0.55	-0.91	60.19	60.19	60.19	41
1774544100	60.74	-1.35	-2.17	61.4	61.4	60.74	98
1774457700	62.09	1.02	1.67	62.09	62.09	62.09	1200
1774371300	61.07	-0.29	-0.47	60.95	61.23	60.5	6915
1774284900	61.36	0.33	0.54	59.46	62.12	59.42	1623
1774025700	61.03	-0.92	-1.49	62.02	62.02	61.03	245
1773939300	61.95	-1.33	-2.10	62.64	62.64	61.95	458
1773852900	63.28	-0.75	-1.17	64.67	64.67	63.28	442
1773766500	64.03	0.47	0.74	63.56	64.03	63.56	18
1773680100	63.56	1.25	2.01	63.56	63.56	63.56	26
1773420900	62.31	0.3	0.48	61.97	63.05	61.97	1324
1773334500	62.01	-4.33	-6.53	63.32	63.52	62.01	247
1773212400	66.34	0	0.00	66.34	66.34	66.34	0
1773126000	66.34	0	0.00	66.34	66.34	66.34	0
1773039600	66.34	0	0.00	66.34	66.34	66.34	0
1772780400	66.34	0	0.00	66.34	66.34	66.34	0