Xtrackers MSCI Europe Screened UCITS ETF【DX2I】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
1780950300	199.8	-2.4	-1.19	198.44	201.8	198.44	50
1780691100	202.2	-0.6	-0.30	202.2	202.2	202.2	29
1780604700	202.8	1.55	0.77	202.8	202.8	202.8	5
1780518300	201.25	-0.65	-0.32	201.5	201.5	201	140
1780431900	201.9	0.1	0.05	201.9	202.3	201.9	23
1780345500	201.8	-0.5	-0.25	202.2	202.4	200.05	172
1780086300	202.3	1	0.50	201.3	202.95	201.3	42
1779999900	201.3	-0.2	-0.10	201.45	201.65	201.3	6
1779913500	201.5	-1.7	-0.84	201.5	201.5	201.5	1
1779827100	203.2	-1.5	-0.73	203.2	203.2	203.2	5
1779740700	204.7	3.65	1.82	202.45	204.7	202.45	72
1779481500	201.05	2.05	1.03	201.45	201.45	201.05	1002
1779395100	199	0	0.00	199	199	199	0
1779308700	199	2.24	1.14	196.04	199	196.02	40
1779222300	196.76	2.62	1.35	197.02	197.02	196.76	54
1779135900	194.14	-0.78	-0.40	191.62	194.16	191.62	10
1778876700	194.92	-0.48	-0.25	196.62	196.66	194.46	72
1778790300	195.4	0	0.00	195.4	195.4	195.4	0
1778703900	195.4	-0.46	-0.23	195.4	195.4	195.4	1
1778617500	195.86	-0.6	-0.31	194.7	195.86	194.7	96
1778531100	196.46	0.1	0.05	196.12	196.46	195.84	20
1778271900	196.36	-2.14	-1.08	195.44	196.36	195.44	36
1778185500	198.5	1.46	0.74	199.88	199.88	198.5	211
1778099100	197.04	3.5	1.81	197.58	197.58	196.22	5
1778012700	193.54	0.22	0.11	193.84	194.5	193.54	51
1777926300	193.32	-0.56	-0.29	196.14	196.14	193.3	228
1777580700	193.88	1.56	0.81	193.88	193.88	193.88	1
1777494300	192.32	-1.26	-0.65	192.96	192.96	192.32	3
1777407900	193.58	-1.06	-0.54	193.52	193.94	193.52	53
1777321500	194.64	-1.34	-0.68	194.84	195.02	194.64	7
1777062300	195.98	0.12	0.06	195.22	195.98	193.9	40
1776975900	195.86	-0.94	-0.48	195.68	195.86	195.12	22
1776889500	196.8	1.44	0.74	197.18	197.18	196.8	8
1776803100	195.36	-2.14	-1.08	195.36	195.36	195.36	4
1776716700	197.5	-1.5	-0.75	197.76	197.88	197.5	88
1776457500	199	3.18	1.62	197.16	199.36	196.92	47
1776371100	195.82	-1.38	-0.70	197.18	197.5	195.82	449
1776284700	197.2	0.06	0.03	197.68	197.68	197.1	98
1776198300	197.14	0.22	0.11	196.78	197.14	196.76	37
1776111900	196.92	1.02	0.52	191.24	196.92	191.24	9
1775852700	195.9	2	1.03	195.46	196.48	195.46	23
1775766300	193.9	-2.36	-1.20	193.7	193.9	193.7	16
1775679900	196.26	8.26	4.39	196.92	196.92	196.26	79
1775593500	188	1	0.53	190.72	191.18	188	74
1775161500	187	-2.92	-1.54	187.88	187.88	187	8
1775075100	189.92	5.06	2.74	188.12	190.18	188.12	138
1774988700	184.86	2.52	1.38	185.76	185.76	184.86	50
1774902300	182.34	-1.22	-0.66	182.36	183.08	182.34	33
1774646700	183.56	-1.24	-0.67	185.16	185.16	182	49
1774560300	184.8	-1.16	-0.62	184.2	184.8	184.2	3
1774473900	185.96	3.82	2.10	185.96	185.96	185.96	1
1774387500	182.14	-2.52	-1.36	182.5	182.74	182.14	91
1774301100	184.66	4.6	2.55	178.8	184.66	177.76	80
1774041900	180.06	-6.56	-3.52	185.9	186.24	179.78	738
1773955500	186.62	-3.08	-1.62	186.28	186.62	186.28	89
1773869100	189.7	-1.3	-0.68	192.72	192.72	189.7	78
1773782700	191	0.66	0.35	189.8	191.72	189.64	115
1773696300	190.34	0.56	0.30	189.18	190.52	188.4	87
1773437100	189.78	0.38	0.20	191.38	191.38	189.78	6
1773350700	189.4	-1.18	-0.62	190.4	190.68	189.4	27
1773264300	190.58	-1.26	-0.66	190.58	190.58	190.58	11
1773177900	191.84	0.08	0.04	190.48	193.22	190.48	20
1773091500	191.76	1.94	1.02	185.76	191.76	185.76	180