DB X-Trackers MSCI Thailand Index UCITS ETF (DR) 1C【XCS4】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
1782750600	28.7	0.45	1.59	28.64	28.815	28.605	8
1782491400	28.25	0.05	0.16	28.04	29.135	25.245	2158
1782405000	28.205	0.04	0.14	28.21	28.33	28.065	7121
1782318600	28.165	-0.08	-0.27	28.19	29.26	28.015	3210
1782232200	28.24	-0.95	-3.25	28.49	28.725	28.175	7677
1782145800	29.19	-0.6	-2.01	29.17	29.835	28.93	600
1781886600	29.79	0	0.00	29.79	29.79	29.79	0
1781800200	29.79	0.02	0.05	29.63	30.03	29.23	10876
1781713800	29.775	-0.26	-0.87	29.79	30.055	29.525	6541
1781627400	30.035	-0.13	-0.41	30.12	30.235	29.495	1808
1781541000	30.16	0.02	0.08	30.19	30.31	29.355	816
1781281800	30.135	0.74	2.50	29.98	30.185	29.775	3646
1781195400	29.4	0.19	0.65	29.41	29.87	28.98	199
1781109000	29.21	0.01	0.03	29.44	29.81	28.99	28785
1781022600	29.2	-0.04	-0.12	29.29	29.755	29.005	4471
1780936200	29.235	-0.08	-0.27	29.32	29.395	29.025	615
1780677000	29.315	-0.68	-2.27	29.58	29.965	28.75	4762
1780590600	29.995	0.19	0.64	29.88	30.08	29.145	10498
1780504200	29.805	-0.08	-0.25	30.08	30.21	29.02	2461
1780417800	29.88	0.44	1.49	30.13	30.265	28.935	132
1780331400	29.44	-0.16	-0.52	30.5	30.5	28.745	1224
1780072200	29.595	-0.06	-0.19	29.7	29.985	29.325	504
1779985800	29.65	0.22	0.73	29.31	29.695	24.765	8
1779899400	29.435	0.18	0.62	29.71	29.895	28.275	1122
1779813000	29.255	0.2	0.69	29.66	29.66	25.145	4494
1779467400	29.055	0.29	1.03	29.1	29.26	28.03	14949
1779381000	28.76	-0.27	-0.91	28.95	28.975	27.935	13070
1779294600	29.025	0.41	1.45	28.76	29.075	24.525	633
1779208200	28.61	-0.12	-0.40	28.91	29.17	24.36	17321
1779121800	28.725	0.11	0.37	28.89	28.995	24.41	4494
1778862600	28.62	-1.04	-3.51	28.81	29.58	24.365	12970
1778776200	29.66	0.94	3.27	29.28	29.99	24.785	16002
1778689800	28.72	0.84	3.03	28.75	29.185	24.38	24
1778603400	27.875	-0.62	-2.16	28.17	28.695	24.25	3493
1778517000	28.49	-0.09	-0.31	28.16	28.72	24.28	2661
1778257800	28.58	-0.24	-0.82	28.64	29.075	24.605	12273
1778171400	28.815	-0.1	-0.33	28.97	29.385	28.755	8341
1778085000	28.91	0.72	2.54	28.75	29.405	28.565	6096
1777998600	28.195	-0.36	-1.26	27.74	28.855	27.295	379
1777653000	28.555	0.29	1.03	28.23	28.885	27.935	308
1777566600	28.265	0.5	1.78	28.02	28.365	24.17	16764
1777480200	27.77	0.03	0.11	27.84	27.95	27.745	15068
1777393800	27.74	-0.41	-1.46	27.67	28.3	23.875	3012
1777307400	28.15	0.47	1.70	28.06	28.56	24.075	23437
1777048200	27.68	-0.04	-0.14	27.5	28.01	23.75	2403
1776961800	27.72	-0.51	-1.79	27.45	28.42	23.845	9538
1776875400	28.225	0.05	0.16	28.36	28.715	28.135	7161
1776789000	28.18	-0.35	-1.21	29.38	29.38	28.18	32
1776702600	28.525	-0.46	-1.59	28.5	28.97	28.225	859
1776443400	28.985	0.47	1.65	28.26	29.52	28.25	7215
1776357000	28.515	-0.79	-2.68	28.88	29.195	28.42	3482
1776270600	29.3	-0.19	-0.64	29.35	29.75	28.925	1154
1776184200	29.49	0.56	1.95	29.39	29.805	28.725	311
1776097800	28.925	-0.22	-0.74	28.65	29.18	28.485	2986
1775838600	29.14	0.56	1.96	29.02	29.445	28.665	9204
1775752200	28.58	0.29	1.03	28.43	28.98	28.27	9989
1775665800	28.29	1.35	5.01	28.26	28.665	24.315	325
1775579400	26.94	-0.53	-1.93	27.65	27.93	23.565	13928
1775147400	27.47	-0.39	-1.38	27.51	27.815	23.735	5151
1775061000	27.855	0.68	2.52	27.52	28.095	24.07	2457
1774974600	27.17	0.3	1.10	26.72	27.445	23.555	12622
1774888200	26.875	-0.04	-0.13	27.2	27.515	23.85	4406