Xtrackers MSCI Emerging Markets UCITS ETF 1C Unhedged【XMME】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	91.39	-3.93	-4.12	93.15	95.66	91.335	112931
1780590600	95.32	-1.59	-1.64	95.61	95.675	94.265	136860
1780504200	96.91	-1.07	-1.09	97.53	97.77	96.365	33690
1780417800	97.975	1.34	1.39	97.07	98.055	96.93	60388
1780331400	96.635	1.45	1.52	96.24	97.13	95.63	52463
1780072200	95.19	0.22	0.24	95.47	95.715	94.875	82247
1779985800	94.965	0.48	0.51	93.38	95.025	93.06	20504
1779899400	94.48	0.28	0.29	94.99	95.965	94.285	98287
1779813000	94.205	2.65	2.89	93.47	94.655	93.28	66384
1779467400	91.56	1.14	1.26	91.83	91.83	90.81	28272
1779381000	90.42	0.14	0.16	90.65	91.72	90.1	16370
1779294600	90.28	1.83	2.07	88.64	90.75	88.625	35741
1779208200	88.45	-1.16	-1.29	89.23	89.54	87.845	76826
1779121800	89.61	-0.8	-0.88	90.04	91.21	89.585	209812
1778862600	90.405	-3.01	-3.22	91.04	91.28	89.62	186122
1778776200	93.415	0.47	0.51	93	93.56	92.555	58498
1778689800	92.945	2.63	2.91	92.55	93.015	91.695	21166
1778603400	90.315	-3.89	-4.13	91.94	92.115	90.235	43536
1778517000	94.205	0.41	0.43	93.51	94.28	93.235	27770
1778257800	93.8	0.69	0.74	92.9	93.92	92.515	39990
1778171400	93.11	-0.05	-0.05	93.61	94.2	92.945	37835
1778085000	93.155	2.59	2.85	91.73	93.66	91.535	78616
1777998600	90.57	1.57	1.77	89.05	90.615	88.905	66085
1777653000	88.995	1.31	1.49	88.46	89.47	87.96	16477
1777566600	87.69	0.6	0.69	86.62	87.73	86.57	34993
1777480200	87.09	0.24	0.28	87.75	87.9	86.93	17457
1777393800	86.85	-1.31	-1.49	87.51	87.79	86.55	27836
1777307400	88.16	0.25	0.28	88.3	88.605	88.02	18055
1777048200	87.91	0.69	0.79	87.03	88.05	86.905	34921
1776961800	87.22	-0.35	-0.40	86.72	87.29	86.295	28584
1776875400	87.57	0.72	0.83	87.23	87.605	86.93	40190
1776789000	86.85	-0.53	-0.61	87.86	87.965	86.735	39261
1776702600	87.38	-0.95	-1.07	86.95	87.55	86.6	40012
1776443400	88.325	1.82	2.10	86.15	88.885	86.085	73179
1776357000	86.505	0.28	0.33	87.06	87.06	86.015	30024
1776270600	86.22	0.39	0.46	85.87	86.325	85.55	27357
1776184200	85.825	2.28	2.73	85.02	85.95	84.92	17509
1776097800	83.545	-0.48	-0.57	82.94	83.71	82.765	88735
1775838600	84.025	1.18	1.42	83.49	84.325	83.43	26038
1775752200	82.85	-0.88	-1.05	82.84	83.155	82.25	18044
1775665800	83.73	5.47	6.98	83.28	84.22	83.13	71799
1775579400	78.265	0.2	0.25	78.6	79.94	77.885	44459
1775147400	78.07	-1.48	-1.85	77.1	78.785	74.525	32537
1775061000	79.545	3.24	4.25	79.27	79.93	78.475	45962
1774974600	76.305	0.38	0.49	75.31	76.95	74.97	42804
1774888200	75.93	-0.47	-0.62	76.2	76.695	75.565	64771
1774632600	76.4	-0.81	-1.05	77.16	77.305	76.075	31782
1774546200	77.21	-2.23	-2.80	78.28	78.28	77.155	67608
1774459800	79.435	1.27	1.62	79.28	79.845	78.66	219350
1774373400	78.17	0.22	0.28	78.38	78.625	77.215	179617
1774287000	77.955	0.5	0.65	75.57	81.765	75.01	65648
1774027800	77.455	-1.42	-1.79	79.45	79.495	77.315	38966
1773941400	78.87	-1.56	-1.94	79.11	79.31	77.67	54547
1773855000	80.43	-0.7	-0.86	82.21	82.215	80.225	196232
1773768600	81.125	1	1.24	80.44	81.51	80.22	41078
1773682200	80.13	1.52	1.93	79.18	80.76	79.075	44643
1773423000	78.61	-0.51	-0.64	78.48	80.11	78.23	111621
1773336600	79.12	-2.1	-2.59	81.08	81.105	78.63	23599
1773250200	81.22	-1	-1.22	81.55	82.475	80.71	108022
1773163800	82.22	2.77	3.49	81.29	82.3	80.595	111461
1773077400	79.45	0.16	0.20	77.86	79.55	77.67	140956