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

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
1783096200	190.1	5.79	3.14	190.9	190.9	190.09	114
1783009800	184.31	-7.03	-3.67	184.78	189.52	183.31	62
1782923400	191.34	0	0.00	191.34	191.34	191.34	0
1782837000	191.34	3.96	2.11	190	192.41	185.9	350
1782750600	187.38	-2.53	-1.33	189.24	191.24	183.73	13
1782491400	189.91	-3.3	-1.71	189.44	190.05	188.37	272
1782405000	193.21	3.74	1.97	195.1	195.1	192.14	2
1782318600	189.47	-11.56	-5.75	188.6	189.47	188.35	70
1782232200	201.025	0	0.00	201.025	201.025	201.025	0
1782145800	201.025	4.29	2.18	201.45	204.925	197.93	147
1781886600	196.74	-2.21	-1.11	197.1	197.1	196.27	3
1781800200	198.95	3.17	1.62	198	199.595	197.01	62
1781713800	195.78	8.43	4.50	194.48	195.79	194.21	154
1781627400	187.35	0	0.00	187.35	187.35	187.35	0
1781541000	187.35	0	0.00	187.35	187.35	187.35	0
1781281800	187.35	7.21	4.00	183	187.98	181.53	1751
1781195400	180.14	1.43	0.80	179.56	181.05	179.13	31
1781109000	178.71	0	0.00	179.96	185.07	173.16	45
1781022600	178.71	-1.84	-1.02	184.72	186.9	178.5	111
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
1775545200	143.19	0	0.00	143.19	143.19	143.19	0