Xtrackers MSCI Emerging Markets ex China UCITS ETF【XDEX】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
1780691100	153.9	-9.12	-5.59	162.22	163.38	153.9	1062
1780604700	163.02	-3.08	-1.85	165.28	165.28	160.19999	488
1780518300	166.1	-1.6	-0.95	167.82	167.82	164.84	288
1780431900	167.69999	-0.52	-0.31	165.96	167.72	164.69999	637
1780345500	168.22	5.7	3.51	163.19999	168.22	163.19999	826
1780086300	162.52	-1	-0.61	164.32	164.32	162.46	298
1779999900	163.52	2.94	1.83	160.84	163.88	159.62	305
1779913500	160.58	0.64	0.40	159.88	163.16	159.84	162
1779827100	159.94	0.76	0.48	158.82	160.58	157.86	118
1779740700	159.18	3.98	2.56	156.08	159.18	156.08	65
1779481500	155.19999	0.36	0.23	155.18	155.74	154.46	161
1779395100	154.84	0.96	0.62	153.6	154.84	152.6	367
1779308700	153.88	2.96	1.96	147.62	153.88	147.62	1101
1779222300	150.91999	-0.6	-0.40	149.5	150.91999	147.16	677
1779135900	151.52	-0.64	-0.42	152.08	154.63999	150.02	1313
1778876700	152.16	-6.12	-3.87	156.41999	157.62	150.63999	626
1778790300	158.28	2.26	1.45	154.52	158.28	154.52	102
1778703900	156.02	4.7	3.11	153.58	156.36	153.34	261
1778617500	151.32	-6	-3.81	155.52	155.52	150.44	872
1778531100	157.32	0.24	0.15	157.97998	157.97998	154.96	669
1778271900	157.08	4.58	3.00	155.47998	157.08	153.8	340
1778185500	152.5	-2.66	-1.71	157.18	157.18	152.5	616
1778099100	155.16	3.7	2.44	149.8	155.18	149.8	629
1778012700	151.46	6.26	4.31	147.52	151.46	147.28	216
1777926300	145.19999	1.24	0.86	148.16	149.13999	145.19999	666
1777580700	143.96	-1.32	-0.91	144.8	145.19999	142.82	208
1777494300	145.28	1.28	0.89	144.58	146.26	144.04	119
1777407900	144	-2.3	-1.57	145.68	145.78	142.72	125
1777321500	146.3	0.88	0.61	145.32	146.3	143.97998	480
1777062300	145.41999	4.62	3.28	143.72	145.41999	143.22	629
1776975900	140.8	-1.66	-1.17	143.58	144	140.8	360
1776889500	142.46	2.02	1.44	143.1	143.1	142.46	200
1776803100	140.44	-1.48	-1.04	141.06	143.41999	140.44	299
1776716700	141.91999	-1.9	-1.32	141.6	141.91999	140.12	185
1776457500	143.82	3.76	2.68	140.54	143.82	139.44	565
1776371100	140.06	-0.22	-0.16	141.38	141.68	139.72	8374
1776284700	140.28	0.6	0.43	140.6	140.6	139.06	228
1776198300	139.68	4.3	3.18	138.56	139.68	138.32	46
1776111900	135.38	-1.64	-1.20	136.56	136.66	135.18	58
1775852700	137.02	1.78	1.32	137.62	137.62	135.82	1989
1775766300	135.24	-0.98	-0.72	133.5	136.52	133.5	96
1775679900	136.22	7.56	5.88	136.02	137.47998	134.52	1174
1775593500	128.66	2.86	2.27	127.74	130.9	127.74	234
1775161500	125.8	-2.84	-2.21	126.46	126.78	125.8	494
1775075100	128.63999	1.52	1.20	129.62	129.63999	128.18	283
1774988700	127.12	2.06	1.65	121.9	127.12	121.9	1501
1774902300	125.06	-0.82	-0.65	126.1	126.1	124.12	413
1774646700	125.88	-0.88	-0.69	126.52	126.54	124.68	129
1774560300	126.76	-2.74	-2.12	128.68	128.68	126.6	111
1774473900	129.5	2.86	2.26	129.9	130.5	129.5	206
1774387500	126.64	-1.54	-1.20	127.64	129.38	126.64	99
1774301100	128.18	1.92	1.52	123.72	131	123.58	889
1774041900	126.26	-2.78	-2.15	130.19999	130.72	126.26	310
1773955500	129.04	-2.56	-1.95	129.76	131.08	128	201
1773869100	131.6	-1.62	-1.22	134.19999	134.96	131.08	266
1773782700	133.22	1.92	1.46	130.4	133.54	130.4	339
1773696300	131.3	2.66	2.07	129.56	132.3	129.56	912
1773437100	128.63999	1.26	0.99	128.32	130.02	128.32	92
1773350700	127.38	-5.92	-4.44	133	133	127.36	231
1773264300	133.3	0.46	0.35	134.22	134.22	131.66	323
1773177900	132.84	1.16	0.88	131.62	133	130.96	18069
1773091500	131.68	2.68	2.08	127.2	131.69999	125.52	781