Xtrackers MSCI EU Small Cap UCITS ETF【XXSC】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
1783439700	73.04	-0.68	-0.92	73.85	73.95	73.01	3132
1783353300	73.72	-0.14	-0.19	73.85	74.01	73.5	15973
1783094100	73.86	0.83	1.14	73.38	73.94	73.32	1073
1783007700	73.03	0.82	1.14	72.18	73.2	72.17	2783
1782921300	72.21	0.48	0.67	71.58	72.21	71.51	2285
1782834900	71.73	0.37	0.52	71.86	72.09	71.51	4960
1782748500	71.36	-0.42	-0.59	71.61	71.97	71.36	1649
1782489300	71.78	-0.41	-0.57	71.88	71.88	71.2	19321
1782402900	72.19	0.11	0.15	72.09	72.63	72.09	4521
1782316500	72.08	-0.01	-0.01	72.2	72.21	71.7	1738
1782230100	72.09	-0.69	-0.95	71.91	72.15	71.63	839
1782143700	72.78	0.36	0.50	72.63	72.82	72.23	4394
1781884500	72.42	-0.32	-0.44	72.54	72.89	72.36	2088
1781798100	72.74	-0.36	-0.49	73.17	73.17	72.27	2945
1781711700	73.1	-0.01	-0.01	73.17	73.21	72.95	11630
1781625300	73.11	-0.34	-0.46	73.66	73.66	73.06	3266
1781538900	73.45	0.54	0.74	74.22	74.36	73.39	1391
1781279700	72.91	1.41	1.97	72.67	73.05	72.39	10163
1781193300	71.5	-0.05	-0.07	71.55	72.14	71.5	1024
1781106900	71.55	-0.09	-0.13	71.7	72.08	70.93	2890
1781020500	71.64	-0.5	-0.69	72.2	72.82	71.64	1986
1780934100	72.14	-0.29	-0.40	71.92	72.39	71.83	7998
1780674900	72.43	-0.49	-0.67	72.97	73.36	72.43	2235
1780588500	72.92	0.22	0.30	72.76	73.06	72.64	3714
1780502100	72.7	-0.61	-0.83	73.12	73.12	72.7	6259
1780415700	73.31	0.31	0.42	73.43	73.73	73.03	14491
1780329300	73	-0.64	-0.87	73.86	73.9	72.72	7580
1780070100	73.64	-0.08	-0.11	73.97	74.14	73.64	2035
1779983700	73.72	-0.01	-0.01	73.8	73.8	73.32	2430
1779897300	73.73	-0.06	-0.08	74.02	74.23	73.63	31250
1779810900	73.79	-0.9	-1.20	74.04	74.2	73.72	2800
1779724500	74.69	1.3	1.77	74.08	74.69	74.08	3839
1779465300	73.39	0.71	0.98	72.91	73.41	72.87	1560
1779378900	72.68	0.14	0.19	72.51	73.1	72.51	22165
1779292500	72.54	0.99	1.38	71.49	72.54	71.44	7570
1779206100	71.55	-0.08	-0.11	71.78	72.4	71.46	2495
1779119700	71.63	0.36	0.51	70.87	71.82	70.69	18664
1778860500	71.27	-1.17	-1.62	71.6	71.62	70.89	7794
1778774100	72.44	0.86	1.20	72.03	72.44	71.88	6373
1778687700	71.58	0.59	0.83	71.57	71.58	71.12	1699
1778601300	70.99	-1.02	-1.42	71.36	71.59	70.95	2124
1778514900	72.01	-0.05	-0.07	72.12	72.12	71.75	990
1778255700	72.06	-0.1	-0.14	72.12	72.29	71.85	4692
1778169300	72.16	-0.6	-0.82	73.11	73.11	72.16	2322
1778082900	72.76	1.38	1.93	71.97	73.03	71.88	41078
1777996500	71.38	0.62	0.88	71.25	71.5	70.99	3168
1777910100	70.76	-0.29	-0.41	71.23	71.43	70.62	7531
1777564500	71.05	1	1.43	70.06	71.05	70.06	5979
1777478100	70.05	-0.26	-0.37	70.53	70.59	70.01	3275
1777391700	70.31	-0.58	-0.82	70.65	70.95	70.24	8359
1777305300	70.89	0.06	0.08	71	71.23	70.89	1474
1777046100	70.83	-0.56	-0.78	71	71.22	70.58	10354
1776959700	71.39	-0.28	-0.39	71.45	71.59	71.23	21187
1776873300	71.67	-0.06	-0.08	72.13	72.13	71.67	1168
1776786900	71.73	-0.3	-0.42	72.31	72.38	71.64	2591
1776700500	72.03	-0.6	-0.83	72.14	72.26	71.87	1239
1776441300	72.63	1.24	1.74	71.48	72.89	71.48	6595
1776354900	71.39	0.39	0.55	71.28	71.72	71.21	2488
1776268500	71	0.01	0.01	71.08	71.22	70.97	12395
1776182100	70.99	1	1.43	70.51	71.02	70.51	1534
1776095700	69.99	-0.03	-0.04	69.51	70	69.4	31869
1775836500	70.02	0.38	0.55	69.64	70.52	69.64	1154
1775750100	69.64	-0.13	-0.19	69.42	69.64	69.22	5402
1775663700	69.77	2.96	4.43	69.66	70.07	69.46	11401