Xtrackers Europe Defense Technologies ETF【XDEF】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	-1.4921	-6.44535637149	23.15	23.15	21.5249	650	22.13328006	SP
4	-0.4621	-2.0890596745	22.12	23.15	20.4117	1056	21.80119518	SP
12	-1.8721	-7.95622609435	23.53	24.48	20.4117	1786	22.84279606	SP
26	-3.4321	-13.6791550418	25.09	26.1	20.4117	1924	23.2687213	SP
52	-3.4321	-13.6791550418	25.09	26.1	20.4117	1924	23.2687213	SP
156	-3.4321	-13.6791550418	25.09	26.1	20.4117	1924	23.2687213	SP
260	-3.4321	-13.6791550418	25.09	26.1	20.4117	1924	23.2687213	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
1780698900	21.6579	-0.3	-1.39	21.91	21.91	21.6579	1989
1780612500	21.9622	0.44	2.03	21.8	22.01	21.8	813
1780526100	21.5249	-0.45	-2.06	21.75	21.75	21.5249	155
1780439700	21.9772	-0.26	-1.16	22.01	22.01	21.93	340
1780353300	22.2348	-0.87	-3.76	22.39	22.52	22.185	1838
1780094100	23.1028	-0.03	-0.12	23.15	23.15	23.1028	103
1780007700	23.1299	0.7	3.11	22.37	23.1299	22.37	36
1779921300	22.4313	0.01	0.06	21.82	22.4313	21.82	1226
1779834900	22.417	0.4	1.83	22.54	22.54	22.375	1361
1779489300	22.014	0.17	0.78	22.11	22.11	22.014	14
1779402900	21.8446	0.08	0.38	21.63	21.8446	21.63	269
1779316500	21.7615	0.81	3.88	21.3	21.785	21.3	290
1779230100	20.9489	0.06	0.27	21.12	21.12	20.9489	637
1779143700	20.8927	0.48	2.36	20.88	20.8927	20.81	1783
1778884500	20.4117	-0.64	-3.04	20.66	20.66	20.4117	102
1778798100	21.0508	-0.16	-0.76	21.11	21.11	21.0508	10
1778711700	21.2122	-0.18	-0.82	20.97	21.26	20.97	3045
1778625300	21.3884	-0.15	-0.72	21.31	21.3884	21.31	226
1778538900	21.5429	-0.48	-2.18	21.53	21.62	21.53	583
1778279700	22.0235	-0.38	-1.71	22.12	22.195	21.96	7237
1778193300	22.4062	-0.84	-3.63	22.93	22.93	22.4062	2076
1778106900	23.2497	0.88	3.94	22.98	23.28	22.98	1429
1778020500	22.3685	0.4	1.83	22.27	22.3685	22.12	728
1777934100	21.9659	-0.18	-0.80	22.16	22.187	21.9659	9097
1777674900	22.1423	0.01	0.03	22.18	22.3	22.12	2159
1777588500	22.1349	0.63	2.93	22.19	22.19	22.1349	236
1777502100	21.5056	-0.27	-1.22	21.77	21.77	21.495	951
1777415700	21.7718	-0.15	-0.67	21.68	21.8	21.6516	871
1777329300	21.9196	-0.05	-0.21	21.89	22.0699	21.8801	1890
1777070100	21.9654	-0.49	-2.18	22.08	22.08	21.9654	1930
1776983700	22.4555	-0.04	-0.18	22.61	22.65	22.4555	2279
1776897300	22.495	-0.31	-1.36	22.5	22.5	22.495	141
1776810900	22.805	-1.06	-4.44	23.29	23.29	22.8	1486
1776724500	23.8637	-0.21	-0.86	23.89	23.89	23.78	1835
1776465300	24.0709	0.47	1.98	24.47	24.48	24.0709	4810
1776378900	23.6034	-0.3	-1.26	23.98	23.98	23.6034	1394
1776292500	23.9055	-0.03	-0.13	23.965	23.9699	23.9055	1163
1776206100	23.937	0.24	1.00	23.96	24.04	23.895	2700
1776119700	23.6997	0.42	1.80	23.26	23.7	23.26	3479
1775860500	23.2797	-0.59	-2.47	23.54	23.54	23.2797	1042
1775774100	23.8688	-0.07	-0.31	23.75	23.98	23.7	1687
1775687700	23.9434	0.97	4.20	23.78	23.95	23.78	3479
1775601300	22.9779	-0.52	-2.20	22.83	22.9779	22.58	5906
1775514900	23.495	0.43	1.87	23.32	23.5298	23.28	24782
1775169300	23.0643	-0.23	-1.00	23.85	23.85	23.0643	277
1775082900	23.2969	1.07	4.83	22.99	23.2969	22.99	608
1774996500	22.2231	1.07	5.06	21.74	22.2231	21.74	712
1774910100	21.1532	0.07	0.34	21.36	21.36	21.1532	114
1774650900	21.0814	-0.98	-4.46	21.45	21.45	21.0814	1435
1774564500	22.065	-0.41	-1.83	22.065	22.065	22.065	37
1774478100	22.4764	0.4	1.79	22.4764	22.4764	22.4764	135
1774391700	22.0805	-0.42	-1.89	21.97	22.0805	21.97	37
1774305300	22.505	0.23	1.04	22.6	22.6	22.505	56
1774046100	22.2723	-1.02	-4.39	22.5	22.5	22.2723	65
1773959700	23.2956	-0.33	-1.40	23.06	23.2956	23.06	39
1773873300	23.627	-0.19	-0.81	24.14	24.14	23.627	1782
1773786900	23.8189	-0.01	-0.02	23.8189	23.8189	23.8189	0
1773700500	23.8239	0.51	2.20	23.55	23.8239	23.55	257
1773441300	23.3101	-0.47	-1.99	23.53	23.53	23.3101	409
1773354900	23.7842	-0.09	-0.39	23.75	23.7842	23.75	138
1773268500	23.8782	-0.25	-1.02	23.72	23.8782	23.72	273
1773182100	24.1246	0.01	0.03	24.41	24.415	24.1246	554
1773095700	24.1173	0.34	1.42	23.73	24.1173	23.73	52
1772840100	23.7794	0.48	2.06	23.29	23.7794	23.29	423