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

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
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
1774632600	26.91	0.24	0.90	26.91	26.91	26.91	202
1774546200	26.67	-0.61	-2.24	26.82	27.215	23.195	4072
1774459800	27.28	0.87	3.27	27.29	27.64	23.65	6667
1774373400	26.415	-0.41	-1.51	26.68	26.835	25.11	374
1774287000	26.82	0.38	1.44	26.08	27.605	24.825	16810
1774027800	26.44	0.21	0.80	26.86	27.185	23.08	17
1773941400	26.23	-0.44	-1.63	26.22	26.995	24.89	3220
1773855000	26.665	-0.56	-2.06	27.27	27.31	26.555	15001
1773768600	27.225	0.71	2.66	27.03	27.47	26.955	1349
1773682200	26.52	0.15	0.57	26.38	27	26.13	6591
1773423000	26.37	-0.08	-0.28	26.47	27.225	23.745	13239
1773336600	26.445	-0.27	-0.99	27.38	27.435	25.31	4816
1773250200	26.71	-0.47	-1.71	27.24	27.46	23.28	4818
1773163800	27.175	0.94	3.58	26.98	27.49	25.69	11755
1773077400	26.235	-0.06	-0.23	26.1	27.045	25.55	818