ETFlab Deka MSCI Europe MC UCITS ETF【EL43】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
1783542300	16.7	-0.19	-1.14	16.542	16.7	16.542	3666
1783455900	16.892	-0.02	-0.11	16.719999	16.954	16.719999	1086
1783369500	16.91	-0.03	-0.15	16.841999	17.032	16.841999	3709
1783110300	16.936	0.09	0.52	16.828	16.936	16.828	410
1783023900	16.848	0.19	1.15	16.66	16.848	16.66	1626
1782937500	16.655999	-0.05	-0.31	16.521999	16.655999	16.488	6294
1782851100	16.707999	0.24	1.45	16.578	16.707999	16.578	95
1782764700	16.469999	0.01	0.06	16.408	16.546	16.408	1119
1782505500	16.46	-0.17	-1.00	16.532	16.532	16.437999	918
1782419100	16.626	0.16	0.98	16.626	16.626	16.626	40
1782332700	16.463999	0.07	0.45	16.329999	16.468	16.329999	2338
1782246300	16.39	-0.04	-0.22	16.418	16.562	16.379999	522
1782159900	16.425999	0	0.01	16.501999	16.501999	16.425999	1266
1781900700	16.424	0.05	0.29	16.44	16.44	16.424	505
1781814300	16.376	-0.03	-0.16	16.582	16.582	16.376	209
1781727900	16.402	0	0.00	16.402	16.402	16.402	0
1781641500	16.402	-0.11	-0.65	16.422	16.469999	16.402	704
1781555100	16.51	0.2	1.24	16.77	16.77	16.354	4511
1781295900	16.308	-0.22	-1.35	16.424	16.424	16.308	517
1781209500	16.532	0.38	2.38	16.01	16.532	16.01	47
1781123100	16.148	-0.3	-1.84	16.12	16.148	16.006	524
1781036700	16.45	0.11	0.66	16.463999	16.5	16.45	1409
1780950300	16.341999	-0.23	-1.39	16.196	16.414	16.196	828
1780691100	16.572	0.2	1.22	16.335999	16.572	16.335999	2424
1780604700	16.372	0.01	0.07	16.392	16.392	16.258	413
1780518300	16.36	-0.08	-0.50	16.364	16.364	16.352	633
1780431900	16.442	0.01	0.04	16.402	16.515999	16.402	1256
1780345500	16.436	-0.09	-0.52	16.585999	16.585999	16.334	8377
1780086300	16.521999	-0.12	-0.73	16.584	16.594	16.518	1128
1779999900	16.643999	0	0.00	16.643999	16.643999	16.643999	0
1779913500	16.643999	0.13	0.79	16.643999	16.643999	16.643999	20
1779827100	16.514	-0.22	-1.31	16.626	16.67	16.514	1009
1779740700	16.734	0.22	1.33	16.622	16.768	16.622	722
1779481500	16.514	0.11	0.67	16.736	16.736	16.501999	2636
1779395100	16.404	0.09	0.53	16.376	16.448	16.376	3053
1779308700	16.318	0.34	2.14	16.238	16.318	16.238	1887
1779222300	15.976	0	0.00	15.976	15.976	15.976	0
1779135900	15.976	-0.13	-0.78	15.99	15.99	15.976	807
1778876700	16.102	-0.21	-1.26	16.25	16.25	16.102	2879
1778790300	16.308	0.12	0.75	16.251999	16.308	16.251999	3200
1778703900	16.186	0.06	0.40	16.168	16.186	16.168	2
1778617500	16.122	-0.12	-0.73	16.146	16.202	16.116	3904
1778531100	16.239999	-0.02	-0.10	16.213999	16.239999	16.213999	771
1778271900	16.256	-0.21	-1.30	16.232	16.341999	16.232	198
1778185500	16.469999	-0.1	-0.63	16.466	16.542	16.454	140
1778099100	16.574	0.42	2.61	16.25	16.574	16.25	1593
1778012700	16.152	0.09	0.55	16.014	16.178	16.014	2813
1777926300	16.064	-0.05	-0.30	16.068	16.256	16.042	8065
1777580700	16.111999	0.23	1.46	15.794	16.111999	15.794	178
1777494300	15.88	-0.28	-1.73	16.062	16.062	15.88	630
1777407900	16.16	0.13	0.84	16.16	16.16	16.16	2
1777321500	16.026	-0.05	-0.31	16.09	16.142	16.026	629
1777062300	16.076	-0.09	-0.56	16.076	16.076	16.076	15
1776975900	16.166	0.03	0.17	16.132	16.166	16.126	2940
1776889500	16.138	-0.22	-1.34	16.443999	16.443999	16.138	1141
1776803100	16.358	-0.06	-0.34	16.41	16.41	16.358	401
1776716700	16.414	0.01	0.05	16.212	16.414	16.212	1697
1776457500	16.405999	0.09	0.55	16.315999	16.558	16.315999	655
1776371100	16.315999	-0	-0.02	16.232	16.402	16.232	562
1776284700	16.32	0.05	0.32	16.306	16.328	16.306	4465
1776198300	16.268	0.07	0.41	16.242	16.268	16.242	135
1776111900	16.202	0.02	0.10	16.129999	16.202	15.72	1400
1775852700	16.186	0.13	0.82	16.11	16.186	16.11	619
1775766300	16.053999	-0.1	-0.62	16.1	16.106	15.984	6138