Xtrackers MSCI EM Europe Middle East & Africa ESG Swap UCITS ETF【XMXD】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
1782923400	49.735	0.09	0.18	50.4	50.4	49.19	18
1782837000	49.645	-0.03	-0.05	49.42	50.045	49.28	15
1782750600	49.67	-0.22	-0.44	49.89	50.095	49.325	46
1782491400	49.89	-0.04	-0.08	49.19	49.905	49.19	129
1782405000	49.93	0.11	0.22	50.13	50.21	49.765	229
1782318600	49.82	-0.54	-1.07	50.42	50.42	49.495	544
1782232200	50.36	-0.64	-1.25	50.24	50.7	50.07	981
1782145800	51	-0.12	-0.23	51.47	51.695	50.78	465
1781886600	51.12	-0.48	-0.92	51.21	51.465	51.015	538
1781800200	51.595	-0.53	-1.01	51.66	51.78	51.465	17
1781713800	52.12	0.31	0.59	51.69	52.26	51.62	50
1781627400	51.815	0.28	0.55	51.6	52.075	51.6	24
1781541000	51.53	0.95	1.89	51.31	51.995	51.22	764
1781281800	50.575	1.58	3.21	50.02	50.8	49.88	436
1781195400	49	0.01	0.01	48.65	49.235	48.38	938
1781109000	48.995	0	0.00	48.995	48.995	48.995	0
1781022600	48.995	0.07	0.15	49.13	49.805	48.965	30
1780936200	48.92	0.09	0.19	48.85	49.33	48.49	2199
1780677000	48.825	-1.01	-2.03	49.83	49.83	48.795	58
1780590600	49.835	0.01	0.01	50.16	50.16	49.69	112
1780504200	49.83	-0.6	-1.19	50.24	50.255	49.66	10
1780417800	50.43	0.96	1.95	50.47	50.74	49.76	1616
1780331400	49.465	-1.25	-2.46	52.2	52.2	49.155	196
1780072200	50.71	0.06	0.13	50.88	51.515	50.135	45
1779985800	50.645	0.02	0.03	50.31	50.7	49.89	3503
1779899400	50.63	0.2	0.39	50.47	50.8	50.295	47
1779813000	50.435	1.1	2.23	50.61	50.615	50.125	2369
1779467400	49.335	0.27	0.55	49.51	49.595	49.04	25
1779381000	49.065	-0.41	-0.82	49.18	49.58	48.805	25
1779294600	49.47	0.84	1.73	49.27	49.765	48.585	12
1779208200	48.63	-0.23	-0.46	49.33	49.33	48.485	15
1779121800	48.855	-0.26	-0.52	48.88	49.46	48.35	41
1778862600	49.11	-1.29	-2.56	49.23	49.23	48.925	10
1778776200	50.4	0.24	0.48	50.4	50.685	50.07	14
1778689800	50.16	0.73	1.49	50.17	50.295	49.49	121
1778603400	49.425	-1.48	-2.90	50.17	50.33	49.03	71
1778517000	50.9	0.25	0.49	50.53	51.065	50.39	146
1778257800	50.65	-0.67	-1.31	50.89	50.89	50.58	8
1778171400	51.32	0.03	0.06	51.85	51.865	51.25	615
1778085000	51.29	1.88	3.79	51.57	51.97	50.985	34
1777998600	49.415	-0.46	-0.92	48.75	49.61	48.635	34142
1777653000	49.875	0.4	0.80	49.63	49.985	49.505	18
1777566600	49.48	-0.4	-0.79	49.01	49.675	48.86	153
1777480200	49.875	0	0.00	49.875	49.875	49.875	0
1777393800	49.875	-0.51	-1.01	50.19	50.355	49.655	101
1777307400	50.385	-0.01	-0.02	50.53	50.745	50.16	180
1777048200	50.395	-0.85	-1.65	50.16	50.69	49.98	61
1776961800	51.24	0	0.00	51.24	51.24	51.24	0
1776875400	51.24	-0.25	-0.49	51.2	51.24	51.08	5
1776789000	51.49	-0.65	-1.25	51.79	51.79	51.46	19
1776702600	52.14	-1.21	-2.26	53.02	53.02	51.52	251
1776443400	53.345	1.73	3.35	51.71	53.52	51.71	93
1776357000	51.615	-0.27	-0.51	51.57	51.715	51.455	31
1776270600	51.88	-0.04	-0.08	51.88	51.88	51.88	34
1776184200	51.92	1.26	2.48	51.55	52.22	51.355	561
1776097800	50.665	0.1	0.20	50.32	50.905	50.125	2718
1775838600	50.565	0	0.00	50.565	50.565	50.565	0
1775752200	50.565	-0.86	-1.67	50.77	50.93	50.305	202
1775665800	51.425	4.13	8.73	50.58	51.85	50.46	3312
1775579400	47.295	-0.3	-0.62	47.36	48.22	47.02	26
1775147400	47.59	-0.57	-1.17	47.36	47.8	46.555	32