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
1783701000	19.489	0.1	0.51	19.468	19.554	19.15	6306
1783614600	19.391	0.62	3.30	19.348	19.503	19.271	565
1783528200	18.771	0.05	0.25	18.538	19.202	18.538	19502
1783441800	18.725	-1.1	-5.57	18.962	19.126	18.704	1130
1783355400	19.829	0.27	1.40	19.564	19.858	19.387	7073
1783096200	19.556	0	0.00	19.556	19.556	19.556	0
1783009800	19.556	-0.23	-1.17	19.654	19.998	19.525	2110
1782923400	19.787	0.57	2.94	19.712	19.788	19.654	1842
1782837000	19.221	0	0.00	19.221	19.221	19.221	0
1782750600	19.221	0.32	1.68	19.046	19.48	18.875	16942
1782491400	18.903	-0.5	-2.56	18.64	18.912	18.527	3805
1782405000	19.399	-0	-0.01	19.182	19.52	19.157	425
1782318600	19.4	-0.21	-1.09	19.398	19.593	19.099	15284
1782232200	19.614	-1.14	-5.50	19.676	19.702	19.55	1432
1782145800	20.755	0.93	4.67	20.835	21.0275	20.5575	1
1781886600	19.829	0	0.00	19.829	19.829	19.829	0
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