MSCI Taiwan UCITS ETF【XTMT】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
1781800200	19.829	0	0.00	19.829	19.829	19.829	0
1781713800	19.829	0.08	0.39	19.762	19.898	19.546	526
1781627400	19.752	0	0.00	19.752	19.752	19.752	0
1781541000	19.752	1.32	7.14	19.548	19.9835	19.448	100
1781281800	18.435	0	0.00	18.435	18.435	18.435	0
1781195400	18.435	0	0.00	18.435	18.435	18.435	0
1781109000	18.435	-0.2	-1.05	18.158	18.831	18.122	4624
1781022600	18.63	-0.2	-1.05	18.998	19.013	18.629	565
1780936200	18.828	-0.75	-3.81	18.74	18.889	18.628	1755
1780677000	19.574	0	0.00	19.574	19.574	19.574	0
1780590600	19.574	-0.34	-1.69	19.432	19.744	19.2	3813
1780504200	19.911	-0.06	-0.28	20.005	20.145	19.653	3100
1780417800	19.966	0.11	0.57	19.736	19.9805	19.398	1226
1780331400	19.852	0.66	3.43	19.714	19.9815	19.511	15
1780072200	19.194	-0.03	-0.16	19.35	19.599	19.115	1579
1779985800	19.224	0.01	0.03	18.96	19.225	18.855	1393
1779899400	19.218	1.73	9.89	19.496	19.655	19.16	2164
1779813000	17.488	0	0.00	17.488	17.488	17.488	0
1779467400	17.488	0	0.00	17.488	17.488	17.488	0
1779381000	17.488	0	0.00	17.488	17.488	17.488	0
1779294600	17.488	0	0.00	17.488	17.488	17.488	0
1779208200	17.488	0	0.00	17.488	17.488	17.488	0
1779121800	17.488	0	0.00	17.488	17.488	17.488	0
1778862600	17.488	0	0.00	17.488	17.488	17.488	0
1778776200	17.488	0	0.00	17.488	17.488	17.488	0
1778689800	17.488	-0.49	-2.71	17.342	17.611	17.14	2
1778603400	17.975	0	0.00	17.975	17.975	17.975	0
1778517000	17.975	0.36	2.06	17.758	18.076	17.58	6028
1778257800	17.612	0	0.00	17.612	17.612	17.612	0
1778171400	17.612	0	0.00	17.612	17.612	17.612	0
1778085000	17.612	1.49	9.26	17.494	17.612	17.445	565
1777998600	16.12	0	0.00	16.12	16.12	16.12	0
1777653000	16.12	0	0.00	16.12	16.12	16.12	0
1777566600	16.12	0	0.00	16.12	16.12	16.12	0
1777480200	16.12	0	0.00	16.12	16.12	16.12	0
1777393800	16.12	-0.07	-0.45	16.297999	16.35	16.024999	945
1777307400	16.193	0.39	2.44	16.306	16.439	16.148	6685
1777048200	15.807	0	0.00	15.807	15.807	15.807	0
1776961800	15.807	0	0.00	15.807	15.807	15.807	0
1776875400	15.807	1.53	10.70	15.694	15.819	15.6	130
1776789000	14.279	0	0.00	14.279	14.279	14.279	0
1776702600	14.279	0	0.00	14.279	14.279	14.279	0
1776443400	14.279	0	0.00	14.279	14.279	14.279	0
1776357000	14.279	0	0.00	14.279	14.279	14.279	0
1776270600	14.279	0	0.00	14.279	14.279	14.279	0
1776184200	14.279	0	0.00	14.279	14.279	14.279	0
1776097800	14.279	0.24	1.74	14.174	14.323	14.004	2114
1775838600	14.035	0	0.00	14.035	14.035	14.035	0
1775752200	14.035	0	0.00	14.035	14.035	14.035	0
1775665800	14.035	1.1	8.50	14.126	14.126	14.011	4
1775579400	12.936	0	0.00	12.936	12.936	12.936	0
1775147400	12.936	0.18	1.41	12.748	13.06	12.708	1077
1775061000	12.756	0	0.00	12.756	12.756	12.756	0
1774974600	12.756	0	0.00	12.756	12.756	12.756	0
1774888200	12.756	-0.57	-4.28	12.778	12.963	12.72	4
1774632600	13.326	0	0.00	13.326	13.326	13.326	0
1774546200	13.326	0	0.00	13.326	13.326	13.326	0
1774459800	13.326	0.16	1.18	13.358	13.397	13.169	3820
1774373400	13.17	0	0.00	13.17	13.17	13.17	0
1774287000	13.17	0	0.00	13.17	13.17	13.17	0
1774027800	13.17	0	0.00	13.17	13.17	13.17	0
1773941400	13.17	-0.19	-1.44	13.052	13.199	13.026	3846