Xtrackers MSCI EMG Mkts ESG UCITS ETF【XESE】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
1781886600	54.155	-0.14	-0.25	54.33	54.415	54.045	413
1781800200	54.29	1.25	2.36	53.54	54.415	53.465	13286
1781713800	53.04	0.78	1.49	52.87	53.06	52.545	1411
1781627400	52.26	0.76	1.48	52.45	52.505	52.18	2316
1781541000	51.5	0	0.00	51.5	51.5	51.5	0
1781281800	51.5	1.61	3.23	51.24	51.575	50.4475	860
1781195400	49.8875	0.25	0.49	49.98	50.2875	49.2225	4501
1781109000	49.6425	-0.02	-0.04	50	50.34	48.84	7460
1781022600	49.66	-0.5	-1.00	50.89	51.025	49.64	81937
1780936200	50.16	-1.58	-3.04	49.235	50.315	47.91	9187
1780677000	51.735	0	0.00	51.735	51.735	51.735	0
1780590600	51.735	-0.76	-1.45	51.45	51.745	51.1	12981
1780504200	52.495	-0.81	-1.52	52.96	53.135	52.245	4366
1780417800	53.305	1.16	2.22	53.05	53.37	52.775	22529
1780331400	52.145	0.47	0.90	52.28	54.52	51.46	17988
1780072200	51.68	0.05	0.11	52.01	52.08	51.665	3884
1779985800	51.625	-0.22	-0.41	51.15	51.84	50.95	11979
1779899400	51.84	0.41	0.79	51.82	52.105	51.605	18021
1779813000	51.435	0.83	1.64	51.19	51.625	51.125	21833
1779467400	50.605	0.11	0.22	50.87	50.88	50.0925	2269
1779381000	50.495	0	0.00	50.495	50.495	50.495	0
1779294600	50.495	0.03	0.06	50.08	51.125	49.5575	1570
1779208200	50.465	0	0.00	50.465	50.465	50.465	0
1779121800	50.465	-0.8	-1.55	50.96	50.995	50.46	4929
1778862600	51.26	-0.82	-1.57	51.33	51.4	50.845	404
1778776200	52.075	0.38	0.73	51.52	52.1	51.41	4409
1778689800	51.7	1.19	2.35	51.07	51.82	50.785	8538
1778603400	50.515	-1.32	-2.55	51.03	51.17	50.36	2762
1778517000	51.835	0	0.00	51.835	51.835	51.835	0
1778257800	51.835	-0.18	-0.35	51.85	52.02	51.805	360
1778171400	52.015	0	0.00	52.015	52.015	52.015	0
1778085000	52.015	1.77	3.51	51.34	52.045	51.315	863
1777998600	50.25	0	0.00	50.25	50.25	50.25	0
1777653000	50.25	0	0.00	50.25	50.25	50.25	0
1777566600	50.25	0	0.00	50.25	50.25	50.25	0
1777480200	50.25	0.15	0.30	50.57	50.6	50.14	1281
1777393800	50.1	-0.52	-1.03	50.35	50.47	49.995	158
1777307400	50.62	-0.31	-0.60	50.76	50.925	50.505	4877
1777048200	50.925	0.63	1.25	50.79	51.045	50.495	277
1776961800	50.295	-0.33	-0.64	50.18	50.335	49.9325	5693
1776875400	50.62	0.03	0.06	50.56	50.65	50.3	389
1776789000	50.59	-0.37	-0.72	51.05	51.19	50.48	700
1776702600	50.955	-0.48	-0.92	50.84	51.335	50.685	3372
1776443400	51.43	0.83	1.64	50.34	51.73	50.34	130
1776357000	50.6	1.63	3.33	51.04	51.04	50.285	2276
1776270600	48.9675	0	0.00	48.9675	48.9675	48.9675	0
1776184200	48.9675	0	0.00	48.9675	48.9675	48.9675	0
1776097800	48.9675	0	0.00	48.9675	48.9675	48.9675	0
1775838600	48.9675	0	0.00	48.9675	48.9675	48.9675	0
1775752200	48.9675	-0.5	-1.02	49.06	49.2025	48.705	607
1775665800	49.47	2.26	4.79	49.205	49.6675	49.205	144
1775579400	47.21	-0.08	-0.16	47.645	48.03	46.81	11513
1775147400	47.285	-0.52	-1.08	46.98	47.9275	46.6525	55
1775061000	47.8	1.13	2.42	47.995	48.245	47.0625	770
1774974600	46.6725	0.3	0.65	46.245	46.825	45.995	1175
1774888200	46.3725	0.1	0.21	46.24	46.6325	46.185	14775
1774632600	46.275	-1.55	-3.24	46.355	46.5475	45.6475	2011
1774546200	47.8225	0	0.00	47.8225	47.8225	47.8225	0
1774459800	47.8225	0.97	2.06	47.735	48.1775	47.2825	26499
1774373400	46.855	0.15	0.32	46.6	47.1425	46.465	6479
1774287000	46.7075	0.13	0.28	45.855	47.6225	45.6	13655