Xtrackers MSCI Europe UCITS ETF 1C【XMED】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

個人投資家向けのプロ仕様のツール。

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	132.82	-1.04	-0.78	133.91999	134.68	132.78	31617
1780590600	133.86	0.59	0.44	133.32	134.05	132.94	15828
1780504200	133.27	-1.11	-0.83	133.9	134.02	133.03	23604
1780417800	134.38	1.19	0.89	134.56	134.91999	133.84	22584
1780331400	133.19	-1.67	-1.24	134.5	134.62	132.3	21730
1780072200	134.86	0.36	0.27	134.82	135.36	134.5	61831
1779985800	134.5	-0.37	-0.27	133.97999	134.86	133.27	32475
1779899400	134.87	0.2	0.15	135.22	135.85	134.41	10484
1779813000	134.66999	0.85	0.64	135.56	135.66999	134.57	5007
1779467400	133.82	1.1	0.83	133.62	134.13	133.13	25794
1779381000	132.72	0.02	0.02	132.41999	133.43	131.62	39294
1779294600	132.69999	2.22	1.70	130.3	133.57	129.97999	13704
1779208200	130.47999	0.12	0.09	130.69999	131.82	130.21	14771
1779121800	130.36	0.96	0.74	128.91999	131.22	128.74	41185
1778862600	129.4	-3.03	-2.29	130.8	131.06	129.19999	26787
1778776200	132.43	1.09	0.83	132.5	132.82	131.91999	36254
1778689800	131.34	0.76	0.58	131.52	131.63	130.31	21790
1778603400	130.58	-1.95	-1.47	130.91999	131.46	130.35	10514
1778517000	132.53	0.45	0.34	132.16	132.61	131.74	3965
1778257800	132.08	-0.86	-0.65	131.56	132.79	131.41	17824
1778171400	132.94	-1.34	-1.00	134.5	134.69999	132.84	20011
1778085000	134.28	3.62	2.77	132.19999	135.21	132.19999	85369
1777998600	130.66	-1.44	-1.09	129.36	130.68	129.31	16146
1777653000	132.1	1.01	0.77	131.32	132.56	131.19	24107
1777566600	131.09	2.32	1.80	128.16	131.19	128.13999	80778
1777480200	128.77	-1.06	-0.82	129.84	129.94	128.43	14074
1777393800	129.83	-0.7	-0.54	129.84	130.44	128.97999	11140
1777307400	130.53	-0.18	-0.14	131.04	131.79	130.33	6722
1777048200	130.71	-0.8	-0.61	130.47999	131.66	129.87	24439
1776961800	131.51	0.04	0.03	131	131.65	130.19999	51788
1776875400	131.47	-0.86	-0.65	132.56	132.71	131.27	19307
1776789000	132.33	-1.42	-1.06	133.69999	134	132.11	11366
1776702600	133.75	-0.99	-0.73	133.04	133.78	132.72	17407
1776443400	134.74	2.31	1.74	132.44	135.29	132.41999	6717
1776357000	132.43	-0.42	-0.32	133.3	133.3	132.28	19436
1776270600	132.85	-0.37	-0.28	133.12	133.37	132.66	17770
1776184200	133.22	2.34	1.79	132.36	133.79	132.22	8644
1776097800	130.88	-0.55	-0.42	129.9	131.09	129.46	12824
1775838600	131.43	1.32	1.01	130.72	133.11	130.49	8911
1775752200	130.11	-0.61	-0.47	130.19999	130.33	129.29	4976
1775665800	130.72	6.14	4.93	130.52	131.59	129.62	45325
1775579400	124.58	-0.7	-0.56	126.12	126.68	124	46690
1775147400	125.28	-0.75	-0.60	123.9	126	123.19	5870
1775061000	126.03	3.89	3.18	126.04	126.81	124.99	34606
1774974600	122.14	1.36	1.13	121.32	123.27	120.88	7942
1774888200	120.78	0.22	0.18	120.04	121.57	120.04	7550
1774632600	120.56	-1.11	-0.91	121.64	121.9	119.77	10402
1774546200	121.67	-1.68	-1.36	122.34	122.83	121.36	13503
1774459800	123.35	1.37	1.12	123.38	124.34	122.59	48640
1774373400	121.98	0.74	0.61	121.74	122.34	120.25	30115
1774287000	121.24	0.83	0.69	117.8	125.91	116.76	539830
1774027800	120.41	-1.89	-1.55	123.58	123.91	120.27	30954
1773941400	122.3	-2.98	-2.38	123.14	123.14	121.35	54274
1773855000	125.28	-0.97	-0.77	126.92	127.36	124.69	28947
1773768600	126.25	1.26	1.01	125.04	126.94	124.86	319051
1773682200	124.99	0.97	0.78	123.86	125.86	123.59	15210
1773423000	124.02	-1.6	-1.27	123.94	126.38	123.17	28770
1773336600	125.62	-1.22	-0.96	126	126.78	124.6	14470
1773250200	126.84	-1.52	-1.18	127.16	127.53	126.05	123129
1773163800	128.36	2.96	2.36	128.32	128.97999	127.3	90081
1773077400	125.4	-0.82	-0.65	122.92	125.56	122.23	71015
1772818200	126.22	-0.86	-0.68	127.98	128.24	124.52	10380