Xtrackers MSCI Emerging Markets UCITS ETF 1C Unhedged【XMME】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
1780674900	79.118	-2.94	-3.58	80.24	80.61	79.108	31346
1780588500	82.058	-1.28	-1.54	82.368	82.458	81.086	27808
1780502100	83.342	-0.89	-1.05	83.88	84.14	83.124	25306
1780415700	84.228	0.92	1.11	83.434	84.23	83.328	10222
1780329300	83.306	1.66	2.03	84.142	84.142	82	18868
1780070100	81.648	0.19	0.24	81.936	82.2	81.5	11450
1779983700	81.456	0.23	0.29	80.44	81.516	80.184	13042
1779897300	81.224	0.1	0.13	81.196	82.248	81	31543
1779810900	81.122	0.69	0.85	80.428	81.424	80.176	17889
1779724500	80.436	1.61	2.04	79.83	80.436	79.74	36062
1779465300	78.83	0.85	1.09	78.85	78.976	78.27	22117
1779378900	77.978	0.29	0.37	77.968	78.35	77.732	11147
1779292500	77.69	1.35	1.77	76.558	77.918	76.5	22011
1779206100	76.34	-0.77	-1.00	76.748	76.954	75.76	21786
1779119700	77.112	-0.68	-0.87	77.356	78.232	76.958	20468
1778860500	77.792	-2.2	-2.75	78.214	78.422	77.172	45803
1778774100	79.988	0.65	0.82	79.43	80.064	79.186	40353
1778687700	79.334	2.18	2.82	78.958	79.444	78.388	12191
1778601300	77.158	-2.81	-3.51	78.26	78.452	76.936	18587
1778514900	79.964	0.28	0.35	79.43	80.006	79.22	20576
1778255700	79.682	0.56	0.70	79.004	79.732	78.748	19718
1778169300	79.126	-0.17	-0.21	79.812	80.096	78.964	21098
1778082900	79.294	1.9	2.45	78.228	79.464	78.09	19690
1777996500	77.394	1.43	1.88	76.23	77.436	76.208	26698
1777910100	75.968	1.14	1.52	76.38	76.606	75.662	22767
1777564500	74.83	0.3	0.40	74.242	74.962	74.102	23143
1777478100	74.53	0.42	0.56	75.11	75.11	74.43	16522
1777391700	74.114	-0.99	-1.32	74.92	75.03	74.05	57990
1777305300	75.104	-0.02	-0.02	75.344	75.468	75	14586
1777046100	75.12	0.59	0.79	74.606	75.18	74.348	18183
1776959700	74.528	-0.23	-0.31	74.11	74.536	73.822	20242
1776873300	74.76	0.77	1.04	74.354	74.76	74.048	16965
1776786900	73.988	-0.16	-0.22	74.644	74.808	73.848	34838
1776700500	74.15	-0.75	-1.00	73.852	74.332	73.63	78563
1776441300	74.9	1.36	1.85	73.21	75.14	73.162	21339
1776354900	73.538	0.57	0.79	73.652	73.71	73.1	20900
1776268500	72.964	0.21	0.28	72.866	73.074	72.674	28184
1776182100	72.758	1.38	1.93	72.196	72.788	72.13	34475
1776095700	71.378	0.35	0.49	71.06	71.536	70.896	44832
1775836500	71.028	0	0.00	71.028	71.028	71.028	0
1775750100	71.028	-0.26	-0.36	70.922	71.078	70.5	13570
1775663700	71.284	3.71	5.49	71.306	71.928	70.988	73022
1775577300	67.572	-0.07	-0.11	68.196	68.788	67.352	12951
1775145300	67.644	-0.89	-1.29	66.86	68.004	66.5	11052
1775058900	68.53	2.2	3.32	68.554	68.608	67.516	38871
1774972500	66.33	-0.16	-0.24	65.632	66.452	65.45	7043
1774886100	66.488	0.19	0.28	66.263999	66.721999	65.98	9493
1774630500	66.302	-0.64	-0.95	67.034	67.036	66.024	15797
1774544100	66.94	-1.72	-2.50	67.68	67.712	66.906	25198
1774457700	68.656	1.17	1.74	68.452	68.732	68.046	25737
1774371300	67.482	-0.11	-0.17	67.584	67.624	66.8	13439
1774284900	67.594	0.62	0.93	65.471999	68.574	65.292	26341
1774025700	66.971999	-1.38	-2.02	68.676	68.7	66.971999	24850
1773939300	68.356	-1.37	-1.97	69.324	69.324	67.674	18581
1773852900	69.73	-0.55	-0.78	71.314	71.314	69.7	15762
1773766500	70.28	0.48	0.69	70.114	70.652	69.79	9972
1773680100	69.796	1.04	1.51	69.376	70.154	69.066	20571
1773420900	68.756	0.08	0.12	68.496	69.77	68.42	18360
1773334500	68.672	-4.57	-6.24	70.2	70.256	68.38	10734
1773212400	73.244	0	0.00	73.244	73.244	73.244	0
1773126000	73.244	0	0.00	73.244	73.244	73.244	0
1773039600	73.244	0	0.00	73.244	73.244	73.244	0