DB X-Trackers MSCI Taiwan Index UCITS ETF (DR)【XMTD】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	145.04499	-6.83	-4.49	149.08	150.085	144.05	3661
1780590600	151.87	-2.53	-1.64	152.41	152.43	149.735	2661
1780504200	154.395	-0.33	-0.21	155.31	155.74	153.53	39
1780417800	154.72	0.91	0.59	152.88999	154.875	152.44	8343
1780331400	153.805	4.85	3.26	153.97	154.87	150.625	7603
1780072200	148.955	-0.09	-0.06	150.69	151.91	148.41	520
1779985800	149.04	-0.14	-0.09	145.6	149.195	145.6	13562
1779899400	149.18	2.17	1.48	150.94999	152.85499	148.345	3447
1779813000	147.01	6.95	4.96	145.25	148.19999	144.59	918
1779467400	140.06	5.31	3.94	139.11	140.22	138.54	1841
1779381000	134.75	2.66	2.02	135.43	136.33	132.5	2139
1779294600	132.085	3.37	2.62	130.34	133.31	128.72	1357
1779208200	128.715	-3.13	-2.37	131.8	131.8	127.47	1433
1779121800	131.845	-0.6	-0.45	133.06	134.275	129.96	1329
1778862600	132.44	-4.94	-3.59	134.57	134.57	130.29499	3148
1778776200	137.375	1.94	1.44	136.31	138.215	135.775	8844
1778689800	135.43	1.92	1.43	135.59	136.35	132.65	3614
1778603400	133.51499	-5.72	-4.11	135.8	137.465	133.26499	9349
1778517000	139.235	1.08	0.78	137.63	140.47	136.85499	3743
1778257800	138.16	0.97	0.71	135.94	138.505	135.82	8773
1778171400	137.19	0.82	0.60	138.38	138.85499	136.91999	13176
1778085000	136.37	2.85	2.13	134.99	137.395	133.6	56
1777998600	133.52	3.69	2.84	132.13	134.155	131.3	1817
1777653000	129.835	2.19	1.72	130.85	130.925	129.415	6
1777566600	127.645	2.18	1.73	126.98	129.06	124.105	91
1777480200	125.47	0.69	0.55	126.01	126.725	123.9	15
1777393800	124.785	-0.74	-0.59	126.18	126.915	124.27	1068
1777307400	125.525	-0.64	-0.50	126.62	126.985	125.24	11665
1777048200	126.16	4.4	3.61	125.1	126.765	124.485	3585
1776961800	121.765	-0.73	-0.60	121.8	122.06	119.565	525
1776875400	122.495	2.68	2.24	121.74	122.79	120.195	992
1776789000	119.815	0.95	0.80	120.79	121.035	119.445	599
1776702600	118.86	-0.14	-0.12	117.93	119.105	117.71	308
1776443400	119	2.8	2.41	115.99	119.935	115.62	1473
1776357000	116.2	2.17	1.90	118.04	118.105	115.095	7142
1776270600	114.03	0	0.00	114.03	114.03	114.03	0
1776184200	114.03	3.4	3.07	113.7	114.325	113.375	3023
1776097800	110.635	0.32	0.29	109.75	111.055	109.525	3998
1775838600	110.32	2.01	1.85	109.71	110.695	109.485	8656
1775752200	108.315	-0.52	-0.48	108.16	109.185	106.745	1323
1775665800	108.835	7.91	7.84	108.41	110.295	107.915	8660
1775579400	100.92	0.58	0.58	101.42	104.785	99.135	979
1775147400	100.34	-2.57	-2.50	100.63	101.275	97.435	6025
1775061000	102.91	4.61	4.69	102.74	103.925	101.505	10922
1774974600	98.3	-0.57	-0.57	97.18	98.76	96.475	743
1774888200	98.865	-0.55	-0.55	98.97	101.315	98.535	208
1774632600	99.41	-1.57	-1.55	100.67	100.965	99.045	12002
1774546200	100.975	-2.35	-2.27	102.48	105.01	100.345	201
1774459800	103.32	1.92	1.89	104.03	104.03	102.11	1551
1774373400	101.4	0.16	0.16	100.94	101.86	99.835	5029
1774287000	101.24	0.8	0.80	97.58	105.475	97.58	317
1774027800	100.44	-1.76	-1.72	103.07	104.955	99.315	27
1773941400	102.2	-1.73	-1.66	102.85	104.18	98.97	465
1773855000	103.93	-0.57	-0.54	105.28	106.26	100.555	596
1773768600	104.495	2.03	1.98	103.01	106.3	102.89	8094
1773682200	102.465	1.72	1.70	101.95	103.8	101.485	2256
1773423000	100.75	0.48	0.48	100.72	103.57	100.425	6010
1773336600	100.265	-2.59	-2.51	103.96	104.025	99.47	2588
1773250200	102.85	0.83	0.82	103.5	104.735	100.055	1005
1773163800	102.015	2.29	2.30	101.89	102.78	98.955	143
1773077400	99.725	-0.99	-0.98	97.91	99.91	97.115	1659
1772818200	100.71	0.13	0.12	103.79	103.79	98.385	8747