Xtrackers IE Public Limited Company【XDEM】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
1783110300	88.56	1.8	2.07	87.68	88.56	86.88	6649
1783023900	86.76	-2.71	-3.03	89.27	89.41	85.13	12924
1782937500	89.47	-2.92	-3.16	90.85	91.97	88.5	20783
1782851100	92.39	2.38	2.64	90.23	92.39	90.07	8551
1782764700	90.01	0.83	0.93	89.61	90.49	87.19	12791
1782505500	89.18	-1.39	-1.53	90.41	90.89	88.35	7429
1782419100	90.57	2.37	2.69	90.49	91.87	89.67	7103
1782332700	88.2	-1.46	-1.63	90.13	90.18	87.03	5774
1782246300	89.66	-2.73	-2.95	91.06	91.87	88.32	14881
1782159900	92.39	2.78	3.10	91.93	92.74	90.46	13540
1781900700	89.61	-1.63	-1.79	90.92	92.2	89.61	7962
1781814300	91.24	2.28	2.56	89.99	91.24	89.66	14908
1781727900	88.96	0.88	1.00	87.43	89.9	87.43	4409
1781641500	88.08	-0.02	-0.02	89.15	89.26	87.31	14744
1781555100	88.1	1.99	2.31	87.93	88.99	86.87	20194
1781295900	86.11	1.5	1.77	84.94	86.99	84.87	11963
1781209500	84.61	2.83	3.46	82.93	85.9	82.01	6130
1781123100	81.78	-0.97	-1.17	82.73	84	81.62	9767
1781036700	82.75	-1.95	-2.30	85.14	85.5	81.099999	8667
1780950300	84.7	2.56	3.12	82.06	85.36	82.06	12198
1780691100	82.14	-5.04	-5.78	86.34	86.34	82.14	15807
1780604700	87.18	0.19	0.22	86.77	87.18	84.98	9068
1780518300	86.99	0.61	0.71	86.38	87.27	85.58	10219
1780431900	86.38	1.65	1.95	84.51	86.38	84.01	6425
1780345500	84.73	0.68	0.81	84.01	85.47	83.51	14963
1780086300	84.05	-0.97	-1.14	84.849999	84.849999	83.51	8792
1779999900	85.02	0.9	1.07	84.79	85.19	83.569999	5650
1779913500	84.12	-1.2	-1.41	85.31	85.54	83.75	8718
1779827100	85.319999	0.6	0.71	84.5	85.37	83.51	7547
1779740700	84.72	1.29	1.55	83.709999	84.73	83.709999	10064
1779481500	83.43	0.48	0.58	82.28	83.68	82.239999	11980
1779395100	82.95	0.99	1.21	81.36	82.97	81.36	6287
1779308700	81.959999	1.09	1.35	80.18	81.989999	80.04	5282
1779222300	80.87	0.76	0.95	80.06	81.08	79.47	12142
1779135900	80.11	-2.05	-2.50	81.84	82	80.06	9753
1778876700	82.16	-0.85	-1.02	82.97	83.25	81.22	17307
1778790300	83.01	-0.08	-0.10	82.41	83.73	82.41	2965
1778703900	83.09	1.12	1.37	81.63	83.61	81.63	23023
1778617500	81.97	-0.66	-0.80	82.989999	82.989999	80.51	9623
1778531100	82.63	2.05	2.54	81	82.87	80.75	15844
1778271900	80.58	0.77	0.96	80.16	81.18	79.36	4599
1778185500	79.81	-1.47	-1.81	81.3	81.51	78.84	22830
1778099100	81.28	1.79	2.25	80.17	81.28	79.47	9525
1778012700	79.489999	2.28	2.95	78.209999	79.489999	77.459999	11977
1777926300	77.209999	-0.55	-0.71	78.01	78.93	77.209999	19858
1777580700	77.76	1.4	1.83	76.48	77.76	75.83	4275
1777494300	76.36	0.12	0.16	75.9	76.7	75.58	5967
1777407900	76.239999	-0.3	-0.39	77.3	77.3	75.54	5960
1777321500	76.54	-0.45	-0.58	76.489999	77.489999	76.38	8244
1777062300	76.989999	0.64	0.84	76.92	77.19	76.28	4864
1776975900	76.349999	0.25	0.33	75.709999	76.78	75.5	5186
1776889500	76.099999	0.94	1.25	75.28	76.099999	75.28	5657
1776803100	75.16	-0.64	-0.84	76.319999	76.319999	74.92	5569
1776716700	75.8	-0.21	-0.28	75.14	76	75.14	10649
1776457500	76.01	0.81	1.08	75.01	76.37	74.989999	7550
1776371100	75.2	0.13	0.17	75.02	75.61	74.87	8263
1776284700	75.069999	-0.17	-0.23	75.239999	75.27	74.41	17572
1776198300	75.239999	1.23	1.66	74.42	75.239999	74.12	5028
1776111900	74.01	0.12	0.16	73.73	74.01	71.79	16128
1775852700	73.89	0.35	0.48	73.12	74.25	73.06	6534
1775766300	73.54	0.53	0.73	72.92	73.89	72.3	8272
1775679900	73.01	3.79	5.48	71.69	73.42	71.68	23680
1775593500	69.22	-0.48	-0.69	69.34	70.5	69.11	24397