Xtrackers MSCI Emerging Markets ex China UCITS ETF【XDEG】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780936200	180.55	0.42	0.23	180.7	181.45	180.27	33
1780677000	180.13	-8.58	-4.55	184.12	185.64	179	92
1780590600	188.71	-3.83	-1.99	188.6	189.13	186.15	404
1780504200	192.54	-1.94	-1.00	194.18	194.66	166.36	315
1780417800	194.48	2.57	1.34	193.84	194.92	193.84	47
1780331400	191.91	2.76	1.46	193.18	194.34	187.69	7
1780072200	189.15	0.03	0.02	191.5	191.5	188.12	101
1779985800	189.12	2.11	1.13	186.52	189.47	184.75	2
1779899400	187.01	0.41	0.22	188.44	190.86	186.59	2377
1779813000	186.6	6.65	3.70	183.86	187.51	183.64	1075
1779467400	179.95	2.55	1.44	180.14	181.55	166.96	884
1779381000	177.4	1.43	0.81	177.76	178.77	176.28	308
1779294600	175.97	0	0.00	175.97	175.97	175.97	0
1779208200	175.97	0	0.00	175.97	175.97	175.97	0
1779121800	175.97	-0.64	-0.36	175.46	176.18	175.3	94
1778862600	176.61	-6.3	-3.44	178.68	179	174.98	358
1778776200	182.91	7.27	4.14	183.04	183.73	181.68	306
1778689800	175.64	0	0.00	175.64	175.64	175.64	0
1778603400	175.64	-8.61	-4.67	179.54	180.51	175.6	409
1778517000	184.25	0.36	0.20	182.62	185.25	182.15	6
1778257800	183.89	2.18	1.20	183.1	184.47	182.97	116
1778171400	181.71	0.16	0.09	181.44	182.1	181.25	128
1778085000	181.55	5.01	2.84	178.84	183.08	178.8	787
1777998600	176.54	4.47	2.60	173.12	176.89	172.62	153
1777653000	172.07	2.94	1.74	170.98	173.41	169.91	68
1777566600	169.13	0.66	0.39	168.5	170.02	166.57	635
1777480200	168.47	0.87	0.52	169.5	170.79	168.08	43
1777393800	167.6	-2.65	-1.56	168.24	169.08	167.06	63
1777307400	170.25	2.14	1.27	169.06	171.55	169.06	15
1777048200	168.11	0	0.00	168.11	168.11	168.11	0
1776961800	168.11	0	0.00	168.11	168.11	168.11	0
1776875400	168.11	1.81	1.09	167.26	169.39	166.41999	74
1776789000	166.3	1.13	0.68	168.9	168.9	166.21	55
1776702600	165.16999	0	0.00	165.16999	165.16999	165.16999	0
1776443400	165.16999	0	0.00	165.16999	165.16999	165.16999	0
1776357000	165.16999	0.18	0.11	165.68	167.13999	162.63	2
1776270600	164.99	1.18	0.72	165.18	166.51	163.84	181
1776184200	163.81	5.32	3.36	163.19999	164.59	160.15	1
1776097800	158.49	0	0.00	158.49	158.49	158.49	0
1775838600	158.49	0	0.00	158.49	158.49	158.49	0
1775752200	158.49	-1.24	-0.78	158.19999	158.65	157.4	368
1775665800	159.72999	16.54	11.55	159.4	160.56	158.28	1540
1775579400	143.19	0	0.00	143.19	143.19	143.19	0
1775147400	143.19	0	0.00	143.19	143.19	143.19	0
1775061000	143.19	0	0.00	143.19	143.19	143.19	0
1774974600	143.19	0.41	0.29	141.24	143.79	140.94999	166
1774888200	142.78	-1.54	-1.07	143.52	144.19999	142.12	1
1774632600	144.32	-3.58	-2.42	144.56	145.68	142.29	86
1774546200	147.9	0	0.00	147.9	147.9	147.9	0
1774459800	147.9	0	0.00	147.9	147.9	147.9	0
1774373400	147.9	-1.03	-0.69	146.28	148.71	146.26	168
1774287000	148.93	1.85	1.26	143.02	152.35	142.46	290
1774027800	147.08	-2.6	-1.74	149.63999	150.37	144.77	31
1773941400	149.68	-2.45	-1.61	146.74	150.24	146.74	466
1773855000	152.13	1.56	1.04	154.72	155.47999	151.31	80
1773768600	150.57	0	0.00	150.57	150.57	150.57	0
1773682200	150.57	3.43	2.33	150.88	151.47999	150.35	81
1773423000	147.13999	-1.29	-0.87	147.13999	147.13999	147.13999	0
1773336600	148.43	-4.99	-3.25	148.43	148.43	148.43	0
1773250200	153.41999	-0.92	-0.60	155.16	155.84	150.65	3164
1773163800	154.34	3.94	2.62	153.24	155.01	151.71	230
1773077400	150.4	0.47	0.31	146.44	150.65	145.49	325