Xtrackers MSCI EM Asia Screened Swap UCITS ETF【XMAD】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783614600	104.67	3.07	3.02	103.26	105.01	102.805	363
1783528200	101.605	-0.26	-0.25	102.5	102.92	101.565	3080
1783441800	101.86	-4.44	-4.18	103.59	103.715	101.745	85
1783355400	106.3	3.35	3.25	105.91	106.415	105.755	950
1783096200	102.955	0	0.00	102.955	102.955	102.955	0
1783009800	102.955	-4.71	-4.37	102.9	105.455	102.545	749
1782923400	107.665	0	0.00	107.665	107.665	107.665	0
1782837000	107.665	2.8	2.67	107.03	108.085	106.525	58
1782750600	104.87	-0.96	-0.91	105.56	105.875	103.47	965
1782491400	105.83	-2.15	-1.99	105.39	106.05	104.975	1403
1782405000	107.975	1.69	1.59	108.8	109.125	107.47	397
1782318600	106.285	0.18	0.17	106.05	106.515	105.41	497
1782232200	106.105	-6.85	-6.06	106.96	107.535	105.33	136
1782145800	112.955	1.33	1.19	112.38	113.71	112.285	684
1781886600	111.63	0	0.00	111.63	111.63	111.63	0
1781800200	111.63	1.86	1.69	111.21	111.92	111.015	250
1781713800	109.77	1.41	1.30	108.96	109.815	108.795	520
1781627400	108.36	-1.19	-1.09	108.69	109.705	108.195	6815
1781541000	109.55	3.27	3.08	109.19	109.58	108.965	20
1781281800	106.275	4.5	4.42	105.12	106.32	104.49	234
1781195400	101.78	0	0.00	101.78	101.78	101.78	0
1781109000	101.78	-0.24	-0.24	102.54	103.61	100.1	909
1781022600	102.02	-1.2	-1.16	105.17	105.78	101.945	705
1780936200	103.22	0.16	0.15	101.46	103.825	101.46	12393
1780677000	103.065	-4.96	-4.59	105.32	105.98	102.99	1614
1780590600	108.025	-2.19	-1.99	108.42	108.52	106.585	5025
1780504200	110.215	-1.15	-1.03	110.71	111.18	109.435	252
1780417800	111.365	1.76	1.60	110.89	111.47	110.455	103
1780331400	109.61	2.35	2.19	109.45	110.135	108.46	628
1780072200	107.26	0.45	0.43	107.71	108.02	106.88	1601
1779985800	106.805	1.17	1.11	104.76	106.875	104.205	1411
1779899400	105.635	0	0.00	105.635	105.635	105.635	0
1779813000	105.635	3.41	3.34	105.1	106.22	104.375	1136
1779467400	102.225	1.49	1.48	101.43	102.405	101.285	637
1779381000	100.735	0.08	0.08	100.6	101.495	100.345	480
1779294600	100.655	0	0.00	100.655	100.655	100.655	0
1779208200	100.655	0	0.00	100.655	100.655	100.655	0
1779121800	100.655	0	0.00	100.655	100.655	100.655	0
1778862600	100.655	-2.62	-2.53	100.75	101.06	99.605	59
1778776200	103.27	0	0.00	103.27	103.27	103.27	0
1778689800	103.27	3.49	3.50	102.82	103.385	101.72	1192
1778603400	99.78	-4.88	-4.66	101.89	102.11	99.685	1560
1778517000	104.655	0.61	0.59	103.76	104.79	103.325	163
1778257800	104.04	1.08	1.04	102.1	104.285	102.1	2275
1778171400	102.965	0	0.00	103.99	104.205	102.77	520
1778085000	102.965	3.16	3.17	103.32	103.545	101.785	4220
1777998600	99.805	3.82	3.97	98.03	99.86	97.755	271
1777653000	95.99	0	0.00	95.99	95.99	95.99	0
1777566600	95.99	0.72	0.76	95.45	96.06	95.315	520
1777480200	95.27	0.52	0.54	95.9	96.105	95.04	4222
1777393800	94.755	-1.56	-1.61	95.74	95.92	94.36	64
1777307400	96.31	0.28	0.29	96.93	96.93	96.16	1193
1777048200	96.035	1.16	1.22	94.84	96.09	94.765	66
1776961800	94.88	0.72	0.76	94.4	94.995	94.4	1110
1776875400	94.16	0	0.00	94.16	94.16	94.16	0
1776789000	94.16	-0.37	-0.39	95.27	95.41	94.03	315
1776702600	94.525	1.08	1.16	94.14	94.77	93.995	67
1776443400	93.445	0	0.00	93.445	93.445	93.445	0
1776357000	93.445	0.55	0.59	93.44	93.64	92.665	433
1776270600	92.895	0.69	0.74	92.29	92.96	92.085	2126
1776184200	92.21	3.41	3.85	91.55	92.33	91.305	1060
1776097800	88.795	0	0.00	88.795	88.795	88.795	0
1775838600	88.795	0	0.00	88.795	88.795	88.795	0