XtrackersStoxx Europe 600 UCITS ETF 1C【XSX6】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
1783007700	168.7	2.34	1.41	166.1	169.28	166.1	2668
1782921300	166.36	-0.8	-0.48	166.47999	166.91999	166	4273
1782834900	167.16	1.72	1.04	166.46	167.36	166.4	2977
1782748500	165.44	0.38	0.23	165.4	165.72	165.06	1680
1782489300	165.06	-1.38	-0.83	165.88	165.88	164.54	1100
1782402900	166.44	1.22	0.74	165.47999	166.74	165.47999	554
1782316500	165.22	0.2	0.12	165.02	165.22	164.58	7261
1782230100	165.02	-1.2	-0.72	164.66	165.47999	164.41999	879
1782143700	166.22	0.76	0.46	165.52	166.34	164.96	2229
1781884500	165.46	-0.3	-0.18	165.63999	166	165.13999	1749
1781798100	165.76	-0.22	-0.13	166.18	166.18	165.28	525
1781711700	165.97999	0.64	0.39	165.32	166	165.32	882
1781625300	165.34	0.34	0.21	165.32	165.9	165.13999	470
1781538900	165	0.4	0.24	166.82	166.82	164.91999	1712
1781279700	164.6	3.1	1.92	163.34	164.6	163.18	1128
1781193300	161.5	0.64	0.40	160.9	162.26	160.8	640
1781106900	160.86	0.14	0.09	161	161.3	159.12	5121
1781020500	160.72	-0.8	-0.50	161.68	163	160.72	17920
1780934100	161.52	-0.26	-0.16	160.41999	161.8	160.4	2448
1780674900	161.78	-0.36	-0.22	162.06	162.78	161.78	7994
1780588500	162.13999	0.78	0.48	162.04	162.13999	161.16	4813
1780502100	161.36	-1.2	-0.74	162.16	162.3	161.36	2323
1780415700	162.56	1.08	0.67	162.38	162.91999	161.91999	4325
1780329300	161.47999	-0.98	-0.60	162.44	162.6	160.78	11436
1780070100	162.46	0.1	0.06	162.96	163.41999	162.46	4879
1779983700	162.36	-0.72	-0.44	162.46	162.6	161.69999	728
1779897300	163.08	0.08	0.05	163.54	163.97999	162.63999	1162
1779810900	163	-2	-1.21	164.08	164.1	163	2041
1779724500	165	2.84	1.75	163.62	165.02	163.62	2396
1779465300	162.16	1.32	0.82	161.91999	162.47999	161.56	559
1779378900	160.84	-0.04	-0.02	160.72	161.41999	160.16	387
1779292500	160.88	2.36	1.49	158.24	160.88	158.24	2965
1779206100	158.52	0.24	0.15	158.62	159.66	158.52	2263
1779119700	158.28	1.24	0.79	156.32	158.52	156	5350
1778860500	157.04	-2.84	-1.78	158.26	158.56	156.76	1723
1778774100	159.88	1.86	1.18	159.18	160.06	159.18	1376
1778687700	158.02	1.06	0.68	158.26	158.3	157	1579
1778601300	156.96	-1.56	-0.98	156.63999	157.69999	156.63999	994
1778514900	158.52	0.24	0.15	158.38	158.52	158.06	1451
1778255700	158.28	-0.92	-0.58	157.91999	158.82	157.44	1857
1778169300	159.19999	-1.78	-1.11	161.1	161.44	159.19999	9148
1778082900	160.97999	3.48	2.21	159.19999	161.76	159.19999	10370
1777996500	157.5	1.7	1.09	156.16	157.5	156.16	4344
1777910100	155.8	-1.62	-1.03	158.1	158.16	155.8	1832
1777564500	157.41999	1.98	1.27	154.56	157.41999	154.56	6272
1777478100	155.44	-0.9	-0.58	156.74	156.74	155.12	5427
1777391700	156.34	-0.52	-0.33	156.52	157.13999	155.8	3167
1777305300	156.86	-0.44	-0.28	157.62	158.04	156.86	575
1777046100	157.3	-0.82	-0.52	157.63999	157.82	156.58	1940
1776959700	158.12	0.12	0.08	157.36	158.34	157.16	1068
1776873300	158	-0.5	-0.32	159.13999	159.13999	158	1953
1776786900	158.5	-1.3	-0.81	160.02	160.34	158.5	255
1776700500	159.8	-1	-0.62	159.66	160.06	159.38	7468
1776441300	160.8	2.16	1.36	158.54	160.91999	158.54	663
1776354900	158.63999	0.08	0.05	159.06	159.41999	158.6	589
1776268500	158.56	-0.4	-0.25	159.1	159.5	158.56	1623
1776182100	158.96	1.26	0.80	158.58	159.1	158.56	1373
1776095700	157.69999	0.78	0.50	156.78	157.76	156.63999	1338
1775836500	156.91999	0	0.00	156.91999	156.91999	156.91999	0
1775750100	156.91999	-0.7	-0.44	157.4	157.4	156.41999	1442
1775663700	157.62	6.16	4.07	158.08	158.22	156.84	3436
1775577300	151.46	-1.74	-1.14	152.96	154.16	151.38	5677