DB X-Trackers MSCI India Index UCITS ETF【XCS5】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	18.1475	-0.16	-0.87	18.3	18.405	18.125	13993
1780590600	18.3075	0.23	1.27	18.16	18.3875	18.1425	23720
1780504200	18.0775	-0.26	-1.39	18.12	18.3375	18.0675	29226
1780417800	18.3325	0.13	0.70	18.325	18.4175	18.3125	79194
1780331400	18.205	-0.43	-2.32	18.5	18.5	18.165	36196
1780072200	18.6375	0.17	0.91	18.655	18.7175	18.505	203877
1779985800	18.47	-0.1	-0.55	18.335	18.5375	18.3	7575
1779899400	18.5725	0.03	0.13	18.65	18.6825	18.57	616
1779813000	18.5475	0.04	0.22	18.6	18.6675	18.535	2814
1779467400	18.5075	0.39	2.14	18.475	18.5775	18.375	29371
1779381000	18.12	0.12	0.67	18.225	18.31	18.0275	6972
1779294600	18	0	0.00	18	18	18	0
1779208200	18	-0.15	-0.81	18.055	18.095	17.9725	441
1779121800	18.1475	-0.32	-1.75	18.14	18.305	18.0875	14012
1778862600	18.47	0	0.00	18.47	18.47	18.47	0
1778776200	18.47	0.28	1.53	18.35	18.4925	18.3425	4024
1778689800	18.1925	0.19	1.06	18.275	18.3	18.1	23509
1778603400	18.0025	-0.61	-3.26	18.33	18.335	17.995	12924
1778517000	18.61	-0.44	-2.30	18.67	18.67	18.59	373
1778257800	19.0475	-0.19	-0.96	19.05	19.14	19.0275	1423
1778171400	19.2325	0.01	0.07	19.225	19.32	19.2075	34685
1778085000	19.22	0.41	2.18	18.795	19.375	18.7525	50003
1777998600	18.81	-0.06	-0.32	18.605	18.8225	18.52	724
1777653000	18.87	0.06	0.33	18.8	18.9425	18.77	495
1777566600	18.8075	0.05	0.24	18.51	18.81	18.4875	37248
1777480200	18.7625	0.02	0.12	18.97	18.97	18.7025	17475
1777393800	18.74	-0.18	-0.94	18.765	18.835	18.69	28750
1777307400	18.9175	0.01	0.04	18.915	18.9375	18.8725	14257
1777048200	18.91	-0.19	-0.97	18.86	18.925	18.665	2850
1776961800	19.095	-0.1	-0.51	19.06	19.105	18.94	9181
1776875400	19.1925	0.01	0.05	19.175	19.2275	19.14	11844
1776789000	19.1825	-0.2	-1.04	19.3	19.3525	19.1775	24713
1776702600	19.385	-0.33	-1.65	19.45	19.45	19.1825	5490
1776443400	19.71	0.62	3.26	19.25	19.8225	19.245	1956
1776357000	19.0875	0.02	0.10	19	19.13	18.9675	1621
1776270600	19.0675	0.04	0.21	18.955	19.085	18.94	6093
1776184200	19.0275	0.35	1.87	18.93	19.08	18.915	4163
1776097800	18.6775	-0.2	-1.03	18.645	18.7075	18.55	6874
1775838600	18.8725	0.14	0.75	18.915	18.99	18.8525	9498
1775752200	18.7325	-0.25	-1.30	18.685	18.79	18.6325	5161
1775665800	18.98	1.1	6.12	18.83	19.0825	18.7325	106492
1775579400	17.885	0.24	1.36	17.695	18.8925	17.695	7072
1775147400	17.645	-0.09	-0.52	17.635	18.8275	16.835	1153
1775061000	17.7375	0.34	1.93	17.795	17.8425	17.5925	95263
1774974600	17.4025	0.18	1.05	17.29	18.72	16.719999	1042
1774888200	17.2225	-0.19	-1.06	17.26	17.305	17.025	7252
1774632600	17.4075	-0.47	-2.62	17.58	17.6025	17.3825	8732
1774546200	17.875	-0.2	-1.12	17.94	18.035	17.855	3676
1774459800	18.0775	0.38	2.12	18.14	18.1925	17.96	6573
1774373400	17.7025	-0.3	-1.68	17.84	17.88	17.5975	9001
1774287000	18.005	0.18	1.04	17.45	20.7125	17.335	29865
1774027800	17.82	-0.27	-1.47	17.965	18.095	17.805	4933
1773941400	18.085	-0.27	-1.47	18.005	18.085	17.82	104864
1773855000	18.355	-0.17	-0.89	18.63	18.6475	18.3175	54312
1773768600	18.52	0.09	0.52	18.49	18.5975	18.4525	3955
1773682200	18.425	0.12	0.67	18.41	18.57	18.3025	73824
1773423000	18.3025	-0.23	-1.23	18.295	18.4675	18.245	38971
1773336600	18.53	-0.39	-2.04	18.53	18.53	18.53	3250
1773250200	18.915	-0.31	-1.59	18.89	18.9675	18.8225	1770
1773163800	19.22	0.24	1.26	19.285	19.3225	19.1175	147732
1773077400	18.98	-0.22	-1.13	18.825	19.025	18.715	19430
1772818200	19.1975	-0.04	-0.22	19.485	19.5125	19.1025	12798