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

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
1782937500	166.06	-4.42	-2.59	170.04	170.1	165	339
1782851100	170.47999	6.3	3.84	167.69999	170.66	167.02	187
1782764700	164.18	-3.6	-2.15	167.36	169.1	163.97998	323
1782505500	167.78	-0.34	-0.20	167.66	168.26	164	87
1782419100	168.12	0.32	0.19	168.63999	174.9	168.12	148
1782332700	167.8	-0.44	-0.26	169.3	169.3	166.97998	317
1782246300	168.24	-8.62	-4.87	173.04	173.04	162.54	900
1782159900	176.86	4.46	2.59	173.12	176.86	172.74	310
1781900700	172.4	-4.22	-2.39	176.76	176.76	172.1	196
1781814300	176.62	7.84	4.65	169.8	176.62	169.8	577
1781727900	168.78	1.58	0.94	168.69999	169.02	167.76	333
1781641500	167.19999	-1.72	-1.02	168.32	168.32	165.02	302
1781555100	168.91999	6.62	4.08	164.5	169.24	164.5	652
1781295900	162.3	5.78	3.69	160.88	162.36	157.94	526
1781209500	156.52	0.36	0.23	153.91999	156.54	153.91999	145
1781123100	156.16	-1.08	-0.69	156.4	156.4	154.5	544
1781036700	157.24	1.74	1.12	160.22	160.26	152.19999	242
1780950300	155.5	1.6	1.04	154.58	157.46	152.3	839
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