Xtrackers MSCI Taiwan UCITS ETF【DBX5】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
1741210020	62.42	-0.63	-1.00	63.09	63.14	62.14	807
1741123620	63.05	-0.09	-0.14	62.77	63.05	62.37	2333
1741037220	63.14	-0.18	-0.28	64.15	64.15	63.14	742
1740778020	63.32	-1.1	-1.71	62.84	63.57	62.84	735
1740691620	64.42	-1.57	-2.38	65.019999	65.39	64.2	226
1740605220	65.989999	1.08	1.66	65.86	66	65.86	198
1740518820	64.91	-1.26	-1.90	65.16	65.18	64.91	176
1740432420	66.17	-0.57	-0.85	66.41	66.41	66.06	221
1740173220	66.739999	0.55	0.83	66.51	66.739999	66.51	10
1740086820	66.19	-0.27	-0.41	66.84	66.84	66	226
1740000420	66.459998	-0.07	-0.11	66.489999	66.489999	66.459998	57
1739914020	66.53	0.19	0.29	66.93	66.93	66.53	12
1739827620	66.34	1.22	1.87	66.72	66.72	66.06	404
1739568420	65.12	-0.84	-1.27	65.19	65.19	64.9	360
1739482020	65.959998	0.24	0.37	65.569998	65.959998	65.569998	345
1739395620	65.72	-0.88	-1.32	66.42	66.42	65.72	45
1739309220	66.599999	0.06	0.09	66.55	66.599999	66.129999	179
1739222820	66.54	0.35	0.53	65.48	66.55	65.48	319
1738963620	66.19	0.59	0.90	66.42	66.53	66.19	74
1738877220	65.599999	0.17	0.26	65.709998	65.879999	65.48	126
1738790820	65.43	-0.38	-0.58	65.19	65.43	65.069998	93
1738704420	65.81	0.18	0.27	64.87	65.81	64.87	100
1738618020	65.629999	-0.19	-0.29	65.95	65.95	63.48	229
1738358820	65.819998	1.17	1.81	65.519999	65.819998	65.42	117
1738272420	64.65	0.79	1.24	65.87	65.87	64.64	10
1738186020	63.86	-0.44	-0.68	64.47	64.48	63.86	124
1738099620	64.3	0.64	1.01	64.36	64.36	62.72	49
1738013220	63.66	-4.46	-6.55	64.29	64.29	61.75	550
1737754020	68.12	1.03	1.54	67.26	68.12	66.9	772
1737667620	67.09	-0.92	-1.35	67.569999	67.569999	66.81	239
1737581220	68.01	3.33	5.15	67.19	68.01	67.05	111
1737494820	64.68	0	0.00	64.68	64.68	64.68	0
1737408420	64.68	-1.64	-2.47	66.97	66.97	64.68	502
1737149220	66.319998	0.28	0.42	66.25	66.4	66.25	65
1737062820	66.04	0.96	1.48	66.55	66.55	66.04	9
1736976420	65.08	-0.07	-0.11	64.09	65.72	64.08	149
1736890020	65.15	1.04	1.62	66.209998	66.209998	65.15	28
1736803620	64.11	-1.25	-1.91	64.629999	64.629999	64	440
1736544420	65.36	-1.05	-1.58	65.41	65.41	65.36	64
1736458020	66.41	-0.84	-1.25	66.17	66.41	66.17	314
1736371620	67.25	-0.19	-0.28	66.73	67.25	66.629999	269
1736285220	67.44	-0.8	-1.17	67.9	68.05	67.44	309
1736198820	68.239999	2.53	3.85	67.22	68.239999	67.22	168
1735939620	65.709998	0.79	1.22	65.42	65.709998	65.42	88
1735853220	64.92	-0.37	-0.57	64.84	66.01	64.84	359
1735594020	65.29	0.28	0.43	65.29	65.29	65.29	25
1735334820	65.01	-1.22	-1.84	67.569999	67.569999	65.01	128
1734989220	66.23	0.47	0.71	66.09	66.349999	66.04	158
1734730020	65.76	0.52	0.80	63.44	65.76	63.44	110
1734643620	65.239999	-1.4	-2.10	65.14	65.239999	65.14	10
1734557220	66.64	1.63	2.51	65.39	66.64	65.39	149
1734470820	65.01	-1.08	-1.63	65.45	65.45	65.01	600
1734384420	66.09	0.2	0.30	66	66.09	64.19	487
1734125220	65.89	0.87	1.34	65.37	65.91	65.37	423
1734038820	65.019999	0	0.00	65.019999	65.019999	65.019999	0
1733952420	65.019999	0.75	1.17	64.87	65.28	64.87	9
1733866020	64.269999	-1.84	-2.78	64.94	65.28	64.269999	126
1733779620	66.11	-0.14	-0.21	65.69	66.11	65.69	321
1733520420	66.25	-0.09	-0.14	65.33	66.25	65.33	98