Lyxor German MidCap MDAX UCITS ETF Dist【MD4X】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
1780604700	153.96	0.32	0.21	153.74	154.94	153.74	223
1780518300	153.63999	-1.5	-0.97	153.3	154	153.3	85
1780431900	155.13999	-0.4	-0.26	156	156	154.8	404
1780345500	155.54	-0.96	-0.61	156.44	156.44	154.02	487
1780086300	156.5	-0.1	-0.06	157	157.5	156.5	1048
1779999900	156.6	1.6	1.03	155.13999	156.6	154.9	288
1779913500	155	1.4	0.91	154.54	155.78	154.52	933
1779827100	153.6	-0.48	-0.31	154.19999	154.19999	153.1	65
1779740700	154.08	3.16	2.09	152.02	154.62	151.97998	681
1779481500	150.91999	0.52	0.35	150.97998	151.36	150.56	334
1779395100	150.4	0.5	0.33	148.8	150.4	148.8	86
1779308700	149.9	2.06	1.39	148.13999	150.56	147.44	489
1779222300	147.84	0.24	0.16	148.86	150.06	147.84	265
1779135900	147.6	0.28	0.19	145.63999	149	145.16	481
1778876700	147.32	-1.68	-1.13	148.36	148.41999	146.76	745
1778790300	149	2.64	1.80	148.3	149.22	148.3	211
1778703900	146.36	-0.5	-0.34	147	147.16	146.36	138
1778617500	146.86	-0.36	-0.24	146.34	147.1	146.34	466
1778531100	147.22	0.2	0.14	145.13999	147.46	145.13999	42
1778271900	147.02	-1.02	-0.69	147.9	148.02	146.9	53
1778185500	148.04	-2.22	-1.48	150.47998	151.3	148.04	246
1778099100	150.26	4	2.73	147.16	151.28	147.16	479
1778012700	146.26	3.26	2.28	143.26	146.54	143.26	361
1777926300	143	-0.8	-0.56	143.3	145.4	143	489
1777580700	143.8	3.04	2.16	140.96	143.8	140.96	134
1777494300	140.76	-0.84	-0.59	142.56	142.56	140.76	243
1777407900	141.6	-1.7	-1.19	142.76	143.24	141.58	64
1777321500	143.3	-0.68	-0.47	142.91999	144.02	142.91999	330
1777062300	143.97998	-1.52	-1.04	145.69999	145.69999	142.41999	302
1776975900	145.5	-1.52	-1.03	145.84	146.02	144.76	506
1776889500	147.02	-2.66	-1.78	147.96	147.96	147.02	521
1776803100	149.68	1.14	0.77	148.91999	149.97998	148.91999	462
1776716700	148.54	-1.68	-1.12	148.12	149	147.8	448
1776457500	150.22	4	2.74	145.74	151	145.72	1436
1776371100	146.22	1.14	0.79	145.46	147	145.46	592
1776284700	145.08	1.32	0.92	144.68	145.62	144.5	422
1776198300	143.76	2.46	1.74	144.3	144.4	143.76	125
1776111900	141.3	-2.22	-1.55	141.78	141.78	140.82	158
1775852700	143.52	1.52	1.07	141.82	143.63999	141.72	576
1775766300	142	-1.1	-0.77	142.28	142.28	140.86	600
1775679900	143.1	7.18	5.28	142.34	143.72	141.58	1224
1775593500	135.91999	1.94	1.45	136.22	137.41999	135.44	1144
1775161500	133.97998	-3.82	-2.77	134.56	134.82	133.97998	144
1775075100	137.8	3.5	2.61	135.56	137.8	135.56	744
1774988700	134.3	3.72	2.85	131.02	134.47998	131.02	280
1774902300	130.58	0.48	0.37	129.6	131.63999	129.58	443
1774646700	130.1	-3.96	-2.95	131.19999	131.4	130.1	123
1774560300	134.06	-2.06	-1.51	135.47998	135.47998	133.16	56
1774473900	136.12	3.36	2.53	134.66	136.34	134.66	472
1774387500	132.76	-1	-0.75	133.12	133.26	131.69999	2205
1774301100	133.76	3.3	2.53	129.28	135.6	126.6	3786
1774041900	130.46	-3.26	-2.44	134.69999	134.96	130.34	893
1773955500	133.72	-5.66	-4.06	136.91999	136.91999	133.72	922
1773869100	139.38	0.56	0.40	139.78	140.52	138.84	247
1773782700	138.82	2.28	1.67	136.32	138.82	136.22	294
1773696300	136.54	-0.52	-0.38	136.9	137	134.84	776
1773437100	137.06	-0.6	-0.44	136.96	137.06	135.63999	159
1773350700	137.66	-1.16	-0.84	138.46	138.68	137.04	476
1773264300	138.82	-1.28	-0.91	139.58	139.58	138.1	2968
1773177900	140.1	3.88	2.85	138.82	141.19999	138.82	816
1773091500	136.22	-2.94	-2.11	135.86	136.68	133.94	2097
1772832300	139.16	-0.48	-0.34	140.8	141.24	138.46	1940
1772745900	139.63999	-3.74	-2.61	143.08	143.82	139.58	1204