Lyxor German MidCap MDAX UCITS ETF Dist【MDX】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
1782923400	149.76	1.34	0.90	149.76	149.76	149.76	0
1782837000	148.41999	0.32	0.22	149.04	149.04	148.41999	5
1782750600	148.1	0.56	0.38	148.28	148.28	148.1	2
1782491400	147.54	-3.22	-2.14	148.94	148.94	147.54	97
1782405000	150.76	0.76	0.51	149.97999	150.76	149.97999	67
1782318600	150	-0.26	-0.17	150.72	150.72	150	13
1782232200	150.26	-2.82	-1.84	150.63999	150.63999	150.26	6
1782145800	153.08	-0.5	-0.33	153.78	153.78	152.62	4
1781886600	153.58	0	0.00	153.58	153.58	153.58	0
1781800200	153.58	-0.34	-0.22	153.78	153.78	153	175
1781713800	153.91999	0.28	0.18	153.46	153.94	153.46	75
1781627400	153.63999	0.18	0.12	154.02	154.02	153.63999	69
1781541000	153.46	3.48	2.32	154.63999	154.8	153.34	739
1781281800	149.97999	1.98	1.34	150.1	150.56	149.97999	392
1781195400	148	0.04	0.03	147.32	148	147.13999	103
1781109000	147.96	-3.48	-2.30	148.94	148.94	145.94	347
1781022600	151.44	0.16	0.11	150.58	151.6	150.36	746
1780936200	151.28	-2.16	-1.41	150.76	151.6	150	278
1780677000	153.44	-0.42	-0.27	153.44	153.44	153.44	0
1780590600	153.86	-0.36	-0.23	154.34	154.82	153.86	6
1780504200	154.22	-1.32	-0.85	153.38	154.26	153.38	207
1780417800	155.54	1.64	1.07	156.13999	156.13999	155.54	15
1780331400	153.9	-3.16	-2.01	156.6	156.6	153.9	273
1780072200	157.06	0.88	0.56	157.3	157.38	156.47999	255
1779985800	156.18	0.68	0.44	154.68	156.18	154.68	106
1779899400	155.5	1.48	0.96	154.36	155.5	154.36	93
1779813000	154.02	-0.38	-0.25	153.38	154.02	153.38	67
1779726600	154.4	3.7	2.46	153.56	154.4	153.56	99
1779467400	150.69999	0.78	0.52	150.84	151.47999	150.6	277
1779381000	149.91999	0.36	0.24	149.8	149.91999	149.28	72
1779294600	149.56	1.58	1.07	147.46	149.56	147.46	67
1779208200	147.97999	0.58	0.39	148.46	149.46	147.97999	90
1779121800	147.4	-0.4	-0.27	145.97999	147.4	145.78	42
1778862600	147.8	-0.98	-0.66	148.06	148.06	147.8	2
1778776200	148.78	2.3	1.57	148.82	148.82	148.78	4
1778689800	146.47999	-0.52	-0.35	147.44	147.44	146.47999	71
1778603400	147	0.5	0.34	145.9	147	145.9	1
1778517000	146.5	-0.44	-0.30	146.9	146.91999	146.5	11
1778257800	146.94	-2.7	-1.80	148.13999	148.13999	146.94	5
1778171400	149.63999	-1.88	-1.24	150.46	151.1	149.63999	67
1778085000	151.52	7.48	5.19	148.02	151.52	148.02	108
1777998600	144.04	-0.26	-0.18	144.04	144.04	144.04	0
1777912200	144.3	0.78	0.54	144.41999	145.46	144.3	60
1777566600	143.52	1.82	1.28	140.54	143.72	140.54	685
1777480200	141.69999	-1.4	-0.98	142.63999	142.63999	141.68	27
1777393800	143.1	0	0.00	143.1	143.1	143.1	0
1777307400	143.1	0.36	0.25	144.02	144.13999	143.1	66
1777048200	142.74	-3.56	-2.43	144.74	144.74	142.74	71
1776961800	146.3	-2.42	-1.63	146.3	146.3	146.3	0
1776875400	148.72	-0.94	-0.63	148.72	148.72	148.72	2
1776789000	149.66	1.36	0.92	149.41999	149.66	149.41999	2
1776702600	148.3	0.72	0.49	148.58	148.74	148.3	98
1776443400	147.58	1.66	1.14	145.88	147.68	145.88	134
1776357000	145.91999	1.26	0.87	145.54	145.94	145.54	70
1776270600	144.66	0.78	0.54	144.22	144.66	144.22	25
1776184200	143.88	2.72	1.93	144.5	144.5	143.88	22
1776097800	141.16	0.22	0.16	141.19999	141.19999	141.16	4
1775838600	140.94	0	0.00	140.94	140.94	140.94	0
1775752200	140.94	-2.4	-1.67	141.9	141.9	140.94	2
1775665800	143.34	8.26	6.11	143.46	143.46	141.97999	129
1775579400	135.08	-1.22	-0.90	138.12	138.12	135.08	172
1775147400	136.3	-1.02	-0.74	135.62	136.3	135.62	8