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
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
1775752200	88.795	-1.1	-1.22	88.68	89.13	88.16	1018
1775665800	89.895	6.22	7.43	89.76	90.455	89.49	149
1775579400	83.675	0.46	0.55	84.07	85.745	83.22	1128
1775147400	83.215	-1.93	-2.27	82.24	84.07	82.225	292
1775061000	85.145	3.66	4.50	84.67	85.435	84.205	500
1774974600	81.48	-0.01	-0.01	80.49	81.895	80.015	1243
1774888200	81.49	-0.66	-0.80	81.61	82.44	81.105	682
1774632600	82.15	-0.93	-1.12	83.15	83.27	81.76	463
1774546200	83.08	-2.68	-3.13	83.88	84.17	82.98	1207
1774459800	85.76	0.9	1.05	85.88	86.45	84.84	1039
1774373400	84.865	0.08	0.09	84.74	85.175	83.77	184
1774287000	84.785	0.59	0.71	81.63	86.975	81.62	618
1774027800	84.19	-1.6	-1.87	86.18	86.295	84.01	185
1773941400	85.79	-1.58	-1.81	86	86.275	84.31	417
1773855000	87.37	-0.83	-0.94	87.46	88.065	87.185	130
1773768600	88.195	1.15	1.33	88.195	88.195	88.195	0
1773682200	87.04	1.96	2.30	87.58	87.735	87.025	4695
1773423000	85.085	-0.1	-0.12	84.75	86.775	84.57	39
1773336600	85.185	-2.11	-2.42	85.185	85.185	85.185	0
1773250200	87.295	-0.95	-1.08	87.49	88.225	86.98	505
1773163800	88.245	2.65	3.10	87.95	88.725	86.625	365
1773077400	85.595	0.14	0.16	83.64	85.71	83.51	807
1772818200	85.46	0.07	0.08	87.46	87.545	84.275	1378