DB X-Trackers MSCI Thailand Index UCITS ETF (DR) 1C【XCS4】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	25.015	-0.62	-2.40	25.92	26.07	24.605	2045
1780691100	25.63	-0.47	-1.78	25.365	25.63	25.215	8796
1780604700	26.095	0.19	0.73	25.905	26.095	25.335	5764
1780518300	25.905	-0.08	-0.31	25.89	25.905	25.78	2081
1780431900	25.985	0.49	1.92	24.61	25.985	24.61	2802
1780345500	25.495	0.47	1.88	25.495	25.5	25.31	865
1780086300	25.025	-0.55	-2.15	25.795	25.795	25.025	5124
1779999900	25.575	0.04	0.14	25.55	25.575	25.305	882
1779913500	25.54	0.05	0.20	25.495	25.625	25.37	7026
1779827100	25.49	0.22	0.85	24.925	25.49	24.925	5778
1779740700	25.275	-0.11	-0.41	25.55	25.675	25.2	2373
1779481500	25.38	0.31	1.22	25.3	25.38	24.89	6136
1779395100	25.075	0.15	0.62	24.985	25.075	24.865	643
1779308700	24.92	0.25	1.01	24.955	24.98	24.86	633
1779222300	24.67	-0.05	-0.18	24.845	24.98	24.59	3879
1779135900	24.715	0.07	0.26	25.025	25.025	24.675	300
1778876700	24.65	-0.65	-2.57	25.495	25.495	24.63	1294
1778790300	25.3	0.73	2.99	24.9	25.335	24.9	4803
1778703900	24.565	0.49	2.01	24.5	24.6	24.045	1130
1778617500	24.08	0.18	0.77	23.9	24.125	23.505	261
1778531100	23.895	-0.66	-2.67	24.495	24.56	23.895	268
1778271900	24.55	0.46	1.91	24.3	24.63	24.28	118
1778185500	24.09	-0.77	-3.10	24.86	24.86	24.09	253
1778099100	24.86	1.16	4.87	23.695	24.86	23.695	5986
1778012700	23.705	-0.6	-2.45	23.78	24.12	23.705	239
1777926300	24.3	0.16	0.66	24.37	24.37	24.11	1759
1777580700	24.14	0.14	0.58	24.01	24.195	23.97	93
1777494300	24	0.13	0.54	23.81	24	23.475	407
1777407900	23.87	-0.38	-1.57	23.75	23.87	23.63	1683
1777321500	24.25	0.36	1.49	23.61	24.25	23.61	14343
1777062300	23.895	0.2	0.84	23.08	23.895	23.08	1181
1776975900	23.695	0.09	0.38	23.605	23.695	23.355	6404
1776889500	23.605	-0.63	-2.60	24.095	24.095	23.605	275
1776803100	24.235	0.27	1.11	24.22	24.35	24.02	373
1776716700	23.97	-0.9	-3.62	24.61	24.61	23.97	315
1776457500	24.87	0.65	2.66	23.81	24.885	23.81	1288
1776371100	24.225	-0.6	-2.40	24.995	24.995	24.225	12230
1776284700	24.82	-0.18	-0.70	25.235	25.32	24.82	1005
1776198300	24.995	0	0.00	24.94	24.995	24.83	703
1776111900	24.995	0.8	3.29	23.97	24.995	23.595	97
1775852700	24.2	-0.37	-1.49	23.84	24.965	23.84	3081
1775766300	24.565	0.09	0.37	24.565	24.565	24.305	517
1775679900	24.475	1.06	4.53	24.2	24.475	23.86	3617
1775593500	23.415	-0.34	-1.41	23.9	23.91	23.415	2580
1775161500	23.75	-0.15	-0.63	23.695	23.79	23.56	7159
1775075100	23.9	-0.1	-0.42	24.495	24.495	23.655	9323
1774988700	24	0.35	1.48	23.48	24.1	23.37	87
1774902300	23.65	0.9	3.96	23.2	23.65	23.2	2269
1774646700	22.75	0.05	0.20	23.295	23.55	22.75	378
1774560300	22.705	-0.52	-2.24	23.09	23.66	22.705	980
1774473900	23.225	0.34	1.49	23.53	23.96	23.225	4843
1774387500	22.885	-0.62	-2.62	23.38	23.38	22.68	356
1774301100	23.5	0.9	3.96	22.51	23.5	22.345	6075
1774041900	22.605	0.02	0.07	23.25	23.3	22.605	723
1773955500	22.59	0.02	0.11	23.14	23.185	22.59	402
1773869100	22.565	-1.22	-5.11	23.78	23.78	22.565	625
1773782700	23.78	0.49	2.10	23.42	23.78	23.42	2180
1773696300	23.29	-0.04	-0.15	22.69	23.315	22.625	1584
1773437100	23.325	0.37	1.61	23.11	23.325	23.11	709
1773350700	22.955	-0.53	-2.26	23.83	23.83	22.955	2938
1773264300	23.485	-0.03	-0.13	23.615	23.96	23.005	4784
1773177900	23.515	0.61	2.66	22.37	24.045	22.37	12153
1773091500	22.905	0.05	0.22	23.045	23.045	22.065	14696