Xtrackers MSCI Brazil UCITS ETF 1C【XMBD】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
1782837000	63.56	-0.17	-0.27	64.019999	64.18	62.96	6971
1782750600	63.73	-0.5	-0.78	64.58	64.795	63.655	8115
1782491400	64.23	1.08	1.71	62.94	64.23	62.74	10406
1782405000	63.15	0.56	0.89	63.49	63.49	62.625	5313
1782318600	62.595	-0.48	-0.75	63.09	63.19	62.185	8843
1782232200	63.07	-0.58	-0.91	62.82	63.295	62.31	2414
1782145800	63.65	0.92	1.47	62.52	63.725	62.16	17156
1781886600	62.73	0.06	0.10	62.3	62.92	62.215	3513
1781800200	62.665	-2.16	-3.33	63.66	63.74	62.41	2253
1781713800	64.825	1.24	1.94	63.63	64.894999	63.455	6758
1781627400	63.59	-1.24	-1.92	64.459999	64.555	63.33	28268
1781541000	64.834999	0.45	0.71	64.87	65.79	64.665	12611
1781281800	64.379999	2.07	3.33	63.85	64.56	63.065	5667
1781195400	62.305	0.23	0.36	61.93	62.495	61.725	472
1781109000	62.08	0.12	0.19	61.75	62.365	61.24	8922
1781022600	61.96	0.13	0.20	61.74	62.765	61.6	3675
1780936200	61.835	-1.06	-1.68	62.01	62.925	61.59	10743
1780677000	62.89	-0.83	-1.30	63.39	64.15	62.715	3407
1780590600	63.72	-0.15	-0.23	63.68	64.155	63.42	5008
1780504200	63.865	-1.9	-2.89	65	65.06	63.78	368
1780417800	65.765	0.31	0.47	65.29	65.92	65.045	2054
1780331400	65.455	0.05	0.08	66.819999	66.819999	65.114999	591
1780072200	65.4	-1.03	-1.55	66.09	66.345	65.12	10084
1779985800	66.43	-0.37	-0.55	66.19	67.004999	65.775	64285
1779899400	66.795	0.25	0.38	66.67	67.32	66.295	1481
1779813000	66.54	-0.12	-0.17	67.16	67.495	66.415	3599
1779467400	66.655	-0.59	-0.88	67.52	68.51	66.349999	1495
1779381000	67.245	0.06	0.08	67.11	67.465	66.599999	365
1779294600	67.19	1.6	2.43	66.42	67.695	65.93	80
1779208200	65.595	-1.24	-1.86	66.93	66.98	65.4	1325
1779121800	66.834999	0.7	1.07	66.43	67.235	66.245	1150
1778862600	66.129999	-2.19	-3.21	67.96	68.085	65.605	8328
1778776200	68.32	-1.35	-1.94	67.01	68.495	66.334999	5535
1778689800	69.67	-0.03	-0.04	70.31	71.04	68.71	1411
1778603400	69.695	-1.04	-1.46	70.94	70.94	69.65	1333
1778517000	70.73	-1.27	-1.76	71.7	72.055	70.7	409
1778257800	71.995	0.64	0.90	71.33	72.23	70.945	970
1778171400	71.355	-1.56	-2.14	73.08	73.33	71.265	472
1778085000	72.915	0.05	0.07	73.71	74.04	72.395	126
1777998600	72.865	0.67	0.94	72.03	72.865	71.7	3124
1777653000	72.19	0.08	0.10	72.75	72.865	72.155	11458
1777566600	72.115	0.53	0.75	71.2	72.2	71.02	1025
1777480200	71.58	-0.81	-1.11	72.64	72.915	71.465	510
1777393800	72.385	-1	-1.36	73.14	73.22	71.86	5236
1777307400	73.385	0.55	0.75	73.44	73.83	73.185	1892
1777048200	72.84	-1.77	-2.37	73	73.69	72.39	4154
1776961800	74.61	0.02	0.02	74.19	74.685	73.935	1397
1776875400	74.595	-1.05	-1.38	75.65	76.08	74.52	22535
1776789000	75.64	0	0.00	75.84	76.33	75.395	887
1776702600	75.64	0.1	0.13	75.32	75.885	74.835	860
1776443400	75.54	-0.08	-0.11	76.02	77.62	75.335	2720
1776357000	75.62	-0.41	-0.54	75.98	76.36	75.365	711
1776270600	76.03	-0.48	-0.62	76.03	76.21	75.94	591
1776184200	76.505	1.57	2.09	76.25	77.585	76.175	4614
1776097800	74.94	-0.34	-0.45	75.26	75.945	74.58	598
1775838600	75.275	1.69	2.29	74.11	75.57	68.15	503
1775752200	73.59	1.11	1.53	72.06	73.715	66.535	3588
1775665800	72.48	2.7	3.86	73.15	74.245	66.775	6461
1775579400	69.785	-0.84	-1.19	70.58	70.665	69.3	158
1775147400	70.625	0.13	0.18	69.62	70.885	64.754999	2080
1775061000	70.5	1.85	2.69	70.61	71.18	65.37	4845