Xtrackers Europe Defence Technologies UCITS ETF【XDEF】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
1782505500	28.2	-0.55	-1.90	28.23	28.3	28	4195
1782419100	28.745	0.01	0.03	28.775	28.78	28.5	890
1782332700	28.735	-0.98	-3.30	29.635	29.635	28.67	4674
1782246300	29.715	0.27	0.90	29.095	29.715	29.045	5736
1782159900	29.45	-0.31	-1.03	29.69	29.69	29.14	885
1781900700	29.755	0.03	0.10	30.03	30.03	29.68	1072
1781814300	29.725	0.01	0.03	29.91	29.91	29.725	3030
1781727900	29.715	0.28	0.95	29.7	29.715	29.6	153
1781641500	29.435	0.07	0.24	29.57	29.57	29.425	2030
1781555100	29.365	0.07	0.26	29.78	30.05	29.365	9660
1781295900	29.29	-0.03	-0.09	29.77	29.77	29.29	1139
1781209500	29.315	0.61	2.13	28.93	29.315	28.93	200
1781123100	28.705	-0.41	-1.41	29.22	29.22	28.705	3219
1781036700	29.115	-0.15	-0.50	29.225	29.56	29.115	1022
1780950300	29.26	0.27	0.91	29.02	29.445	28.925	2379
1780691100	28.995	-0.31	-1.06	29.335	29.355	28.995	20730
1780604700	29.305	0.45	1.54	28.735	29.305	28.725	4084
1780518300	28.86	-0.31	-1.05	29.245	29.25	28.76	6987
1780431900	29.165	-0.35	-1.17	29.42	29.555	29.14	4551
1780345500	29.51	-1.19	-3.88	30.86	30.86	29.305	5857
1780086300	30.7	0.18	0.57	30.595	30.755	30.55	3649
1779999900	30.525	0.7	2.35	29.69	30.525	29.69	1948
1779913500	29.825	0.13	0.42	29.59	29.86	29.59	921
1779827100	29.7	-0.15	-0.49	29.685	29.76	29.45	794
1779740700	29.845	0.68	2.35	29.56	29.845	29.56	85
1779481500	29.16	0.43	1.48	28.91	29.16	28.91	102
1779395100	28.735	0.31	1.07	28.865	29	28.72	6362
1779308700	28.43	0.46	1.64	28.04	28.435	28.04	209
1779222300	27.97	0.31	1.12	28.35	28.47	27.97	3416
1779135900	27.66	0.38	1.37	27	27.845	26.895	986
1778876700	27.285	-0.97	-3.42	27.985	28.135	27.285	841
1778790300	28.25	0.05	0.16	28.4	28.4	28.12	2322
1778703900	28.205	-0.1	-0.34	28.53	28.53	27.75	16439
1778617500	28.3	-0.23	-0.79	28.46	28.46	28.085	1975
1778531100	28.525	-0.47	-1.60	29.1	29.1	28.25	8911
1778271900	28.99	-0.76	-2.54	29.805	29.805	28.82	4592
1778185500	29.745	-0.93	-3.02	30.545	30.55	29.745	2711
1778099100	30.67	1.13	3.83	29.56	30.87	29.56	8316
1778012700	29.54	0.52	1.79	29.22	29.62	29.14	1790
1777926300	29.02	-0.23	-0.79	29.385	29.45	29.015	7776
1777580700	29.25	0.63	2.18	28.69	29.27	28.415	4294
1777494300	28.625	-0.33	-1.14	28.87	29.01	28.545	5610
1777407900	28.955	-0.14	-0.46	28.88	29.035	28.7	1461
1777321500	29.09	0.05	0.17	29.175	29.175	28.99	1869
1777062300	29.04	-0.66	-2.22	29.945	29.945	29.04	2498
1776975900	29.7	-0.12	-0.40	29.715	29.845	29.4	1527
1776889500	29.82	-0.37	-1.21	30.31	30.335	29.66	2303
1776803100	30.185	-1.21	-3.84	31	31	30.185	1715
1776716700	31.39	-0.45	-1.41	31.8	31.8	31.27	3299
1776457500	31.84	0.7	2.23	31.155	32.075	9.1999999	900
1776371100	31.145	-0.58	-1.81	31.8	31.8	31.01	1775
1776284700	31.72	-0.1	-0.31	31.845	31.845	31.45	7854
1776198300	31.82	0.81	2.61	31.585	31.82	31.445	389
1776111900	31.01	-0.11	-0.35	30.955	31.01	30.85	888
1775852700	31.12	-0.38	-1.21	31.935	31.935	30.96	1084
1775766300	31.5	-0.49	-1.53	31.7	31.7	31.5	371
1775679900	31.99	1.21	3.91	31.85	32	31.66	572
1775593500	30.785	-0.37	-1.19	31.375	31.375	30.46	2374
1775161500	31.155	-0.38	-1.19	31.22	31.22	30.615	1174
1775075100	31.53	1.48	4.91	30.315	31.56	30.305	4038
1774988700	30.055	1.07	3.69	28.79	30.055	28.775	1865
1774902300	28.985	0.53	1.86	28.64	29.11	28.64	3069