Xtrackers MSCI EMG Mkts ESG UCITS ETF【XZEM】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780590600	69.5	-1.03	-1.45	69.58	69.58	68.66	20889
1780504200	70.525	-1.28	-1.78	71.33	71.51	69.42	4932
1780417800	71.805	1.69	2.41	71.22	72.26	66.489999	894038
1780331400	70.115	0.47	0.68	70.47	73.24	66.055	18359
1780072200	69.64	0.28	0.40	69.81	69.995	69.44	4833
1779985800	69.36	-0.26	-0.37	68.86	69.74	68.24	15841
1779899400	69.62	0.46	0.67	69.38	70.145	69.13	18801
1779813000	69.16	1.15	1.68	68.94	69.61	64.584999	23939
1779467400	68.015	0.58	0.85	68.34	68.34	64.05	2203
1779381000	67.44	-0.43	-0.63	68.33	68.33	66.935	2
1779294600	67.87	0.73	1.09	67.37	71.195	63.765	2210
1779208200	67.14	-0.43	-0.63	67.81	67.935	66.84	2003
1779121800	67.565	-0.74	-1.08	67.97	68.7	67.565	8816
1778862600	68.305	-1.87	-2.66	68.83	68.915	67.83	8426
1778776200	70.17	0.25	0.36	69.68	70.26	69.475	4422
1778689800	69.915	1.75	2.56	69.26	70.03	68.5	10293
1778603400	68.17	-2.25	-3.19	69.33	69.33	67.965	6695
1778517000	70.415	-0.23	-0.33	69.95	70.56	69.6	1600
1778257800	70.645	-0.2	-0.28	70.44	71.16	70.34	14482
1778171400	70.84	0.1	0.14	71.11	71.795	70.61	371
1778085000	70.74	1.7	2.46	69.64	70.805	69.575	6319
1777998600	69.04	0.17	0.24	68.8	69.265	68.46	652
1777653000	68.875	0.75	1.11	68.37	69.375	68.255	32
1777566600	68.12	0.33	0.49	67.37	68.185	67.27	5527
1777480200	67.79	0.13	0.19	68.27	68.335	67.575	603
1777393800	67.66	-0.92	-1.33	67.99	68.2	67.33	659
1777307400	68.575	-0.18	-0.25	69.01	69.04	68.44	11745
1777048200	68.75	0.84	1.24	68.36	68.895	68.05	783
1776961800	67.91	-0.48	-0.70	67.68	67.985	67.37	5088
1776875400	68.39	0.06	0.08	68.18	68.515	67.93	892
1776789000	68.335	-0.66	-0.96	69.09	69.16	68.185	3293
1776702600	68.995	-0.75	-1.07	68.67	69.12	68.41	5486
1776443400	69.74	1.3	1.89	68.34	70.275	68.235	10840
1776357000	68.445	0.18	0.26	69.43	69.43	64.625	29608
1776270600	68.265	2.1	3.17	67.7	68.29	67.595	1897
1776184200	66.17	0	0.00	66.17	66.17	66.17	0
1776097800	66.17	0.45	0.68	65.75	66.254999	65.575	544
1775838600	65.724999	0	0.00	65.724999	65.724999	65.724999	0
1775752200	65.724999	-0.87	-1.31	66	66.025	65.355	713
1775665800	66.595	4.05	6.47	66.04	66.97	66.035	5336
1775579400	62.55	-0.04	-0.06	62.69	63.535	61.86	31145
1775147400	62.585	-1.06	-1.67	62.11	63.385	61.445	24
1775061000	63.645	2.01	3.25	63.11	64.175	61.7	46638
1774974600	61.64	0.48	0.78	61.08	61.905	60.715	35407
1774888200	61.16	-0.34	-0.54	61.38	61.78	60.855	15257
1774632600	61.495	-0.83	-1.33	61.71	62.03	60.845	4778
1774546200	62.325	-1.67	-2.61	62.67	63.025	62.245	115
1774459800	63.995	1.11	1.77	64.01	64.305	61.84	24913
1774373400	62.885	0.37	0.59	62.9	63.235	62.085	5788
1774287000	62.515	0.45	0.73	60.95	63.835	60.47	10545
1774027800	62.06	-0.84	-1.33	63.28	63.28	61.785	931
1773941400	62.895	-1.56	-2.43	63.23	63.335	62.055	1570
1773855000	64.459999	-0.8	-1.22	65.87	66.035	64.315	9420
1773768600	65.254999	0.6	0.93	65	65.584999	64.795	9359
1773682200	64.655	0.97	1.52	64.42	65.19	64.004999	3938
1773423000	63.685	-0.13	-0.20	63.685	63.685	63.685	0
1773336600	63.81	-1.44	-2.21	64.989999	65.209999	61.91	1281
1773250200	65.254999	-0.83	-1.25	65.83	66.58	62.74	130
1773163800	66.08	1.97	3.06	65.53	66.43	64.94	232362
1773077400	64.114999	0.26	0.42	63.29	64.235	61.595	17487
1772818200	63.85	0.23	0.37	63.82	64	63.61	2332664
1772731800	63.615	-1.68	-2.57	64.26	65.105	63.41	18535