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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782923400	153.38999	-1.12	-0.72	154.66	155.66	152.04	847
1782837000	154.51	5.41	3.62	152.12	154.82	151.54499	1691
1782750600	149.10499	2.53	1.73	148.16999	151.04499	146.26	83892
1782491400	146.57	-3.78	-2.52	144.33	146.595	142.5	1276
1782405000	150.35499	-0.1	-0.06	152.61	155.19999	148.49	2374
1782318600	150.44999	-1.58	-1.04	151	151	146.785	5697
1782232200	152.03	-8.91	-5.54	154.24	154.83	149.54499	3534
1782145800	160.94	5.31	3.41	159.5	163.62	159.13	1818
1781886600	155.63	-1.01	-0.64	156.01	156.66999	155.28	345
1781800200	156.63999	2.86	1.86	155.5	157	154.74	681
1781713800	153.78	2.88	1.91	153.34	154.495	152.25	1009
1781627400	150.895	-2.23	-1.45	152.27	152.88999	150.43	2574
1781541000	153.12	4.96	3.35	150.83	153.595	150.83	684
1781281800	148.16	4.08	2.83	146.25	148.735	145.81	940
1781195400	144.08	1.26	0.88	143.9	145.305	142.01	611
1781109000	142.82499	-1.8	-1.24	146.1	149.91999	140.22999	3269
1781022600	144.625	-1.28	-0.87	148.78	150.665	144.445	63972
1780936200	145.9	0.86	0.59	143.63999	146.85499	143.43	7200
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