DB X-Trackers MSCI Korea Index UCITS ETF (DR)【XKSD】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782405000	257.45	6.39	2.55	263.47	268.705	254.7	5205
1782318600	251.06	3.91	1.58	251.91	255.96	235.64	1636
1782232200	247.145	-29.11	-10.54	247.28	253.955	233.005	13314
1782145800	276.255	3.15	1.16	272.63	282.425	267.44	310
1781886600	273.1	-5.71	-2.05	273.97	275.095	271.52	1080
1781800200	278.81	10.08	3.75	273.33	279.98	270.31	4850
1781713800	268.73	4.4	1.66	270	270.47	264.71499	1006
1781627400	264.33499	-2.25	-0.84	267.23	271.695	263.38	6054
1781541000	266.58	12.92	5.09	261.49	268.14	260.695	1760
1781281800	253.665	15.92	6.69	244.15	254.045	234.22	3394
1781195400	237.75	5.82	2.51	233.08	239.99	227.415	3692
1781109000	231.935	-1.21	-0.52	233.24	239.615	222.805	12775
1781022600	233.14	-4.05	-1.71	243.04	249.665	228.855	2839
1780936200	237.185	0.02	0.01	237.49	239.99	225.87	4105
1780677000	237.17	-20.19	-7.85	245.97	254.525	236.65	1321
1780590600	257.36	-13.42	-4.96	263.85	263.85	250.64	4566
1780504200	270.77999	-2.02	-0.74	272.08	276.925	266.65499	460
1780417800	272.8	1.55	0.57	272.26	275.3	265.02499	8107
1780331400	271.255	11.17	4.29	273.39999	275.895	265.515	904
1780072200	260.08999	2.19	0.85	259.64999	262.885	248.155	2097
1779985800	257.90499	9.5	3.83	249.18	258.08499	242.665	855
1779899400	248.4	-3.47	-1.38	253.79	259.15499	247.32	3640
1779813000	251.865	14.83	6.25	244.99	254.575	244.99	4289
1779467400	237.04	2.72	1.16	238.18	239.525	228.7	1547
1779381000	234.315	5.53	2.42	234.14	238.845	227.285	1451
1779294600	228.785	8.67	3.94	220.51	230.715	192.565	85
1779208200	220.115	-5.84	-2.58	221.2	221.2	190.465	2580
1779121800	225.955	-4.67	-2.02	229.05	234.77	225.77	1934
1778862600	230.62	-13.02	-5.34	232.91	233.09	222.96	1093
1778776200	243.64	4.54	1.90	242.33	243.8	241.94	11
1778689800	239.105	13.96	6.20	241.08	241.15	234.645	231
1778603400	225.15	-21.79	-8.82	233.96	236.225	224.78	2709
1778517000	246.94	5.78	2.40	243.4	247.875	241.62	1357
1778257800	241.16	9.79	4.23	232.75	241.795	229.06	27747
1778171400	231.365	-1.61	-0.69	235.7	236.47	226.63	1267
1778085000	232.975	10.86	4.89	230.96	237.625	227.835	841
1777998600	222.12	13.64	6.54	213.21	222.495	212.695	401
1777653000	208.48	6.47	3.20	204.56	210.705	203.875	723
1777566600	202.015	5.18	2.63	199.47	203.105	199.47	94
1777480200	196.835	0	0.00	196.835	196.835	196.835	0
1777393800	196.835	-4.46	-2.21	201.93	201.93	195.755	109
1777307400	201.29	3.12	1.57	201.47	202.825	200.125	542
1777048200	198.17	0.01	0.01	194.16	199.085	194.125	109
1776961800	198.16	0.76	0.39	195.44	198.79	195.17	401
1776875400	197.395	5.71	2.98	193.53	197.665	193.305	310
1776789000	191.685	-0.77	-0.40	195.68	196.405	191.155	1023
1776702600	192.455	-3.96	-2.01	190.36	193.265	188.945	107
1776443400	196.41	7.33	3.88	187.93	198.705	172.785	115
1776357000	189.08	3.07	1.65	188.15	190.065	186.625	1
1776270600	186.01	1.64	0.89	184.01	186.21	183.555	26
1776184200	184.365	8.95	5.10	184.01	184.685	183.175	124
1776097800	175.42	0	0.00	175.42	175.42	175.42	0
1775838600	175.42	0	0.00	175.42	175.42	175.42	0
1775752200	175.42	-3.8	-2.12	173.75	176.33	171.9	331
1775665800	179.215	20.04	12.59	177.98	182.635	176.57	15446
1775579400	159.175	2.77	1.77	162.01	165.485	157.405	714
1775147400	156.405	-6.91	-4.23	152.69	159.13	148.395	1963
1775061000	163.31	14.56	9.78	161.02	164.245	157.68	2153
1774974600	148.755	-2.24	-1.48	145.33	150.4	143.33	764
1774888200	150.99	-3.45	-2.23	153.91999	157.60499	149.38999	2756
1774632600	154.435	-0.82	-0.52	156.68	157.82	153.47999	745
1774546200	155.25	-10.32	-6.23	159	160.755	155.125	3783