Xtrackers Euro Stoxx 50 UCITS ETF 1C【XESC】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
1780950300	107.62	0.68	0.64	106.54	108.18	106.1	6594
1780691100	106.94	-1.88	-1.73	108.06	108.64	106.6	5179
1780604700	108.82	1.32	1.23	107.34	108.82	107.34	1083
1780518300	107.5	-0.86	-0.79	108.44	108.52	107.46	1720
1780431900	108.36	0.7	0.65	107.76	108.66	107.62	6811
1780345500	107.66	0.48	0.45	107.54	108.02	106.76	9347
1780086300	107.18	-0.36	-0.33	107.84	108.5	107.18	1991
1779999900	107.54	-0.46	-0.43	107.1	107.86	106.96	4620
1779913500	108	-0.12	-0.11	108.14	108.86	107.72	2227
1779827100	108.12	-1.14	-1.04	108.76	108.88	107.78	4343
1779740700	109.26	2.62	2.46	108.06	109.26	107.84	12345
1779481500	106.64	-0.38	-0.36	107.06	107.42	106.5	2821
1779395100	107.02	0.76	0.72	106.04	107.02	105.46	3558
1779308700	106.26	2.46	2.37	103.32	106.5	103.32	3337
1779222300	103.8	-0.34	-0.33	103.82	105.02	103.72	1534
1779135900	104.14	1.04	1.01	102.34	104.24	101.92	4213
1778876700	103.1	-1.72	-1.64	103.7	104.28	102.98	6391
1778790300	104.82	0.46	0.44	104.38	105.22	104.38	1000
1778703900	104.36	0.92	0.89	103.86	104.4	102.84	2136
1778617500	103.44	-0.7	-0.67	103.88	103.88	102.92	1152
1778531100	104.14	-0.64	-0.61	104.66	104.76	104.14	5606
1778271900	104.78	0.04	0.04	104.8	105.3	104.56	1197
1778185500	104.74	-1.94	-1.82	106.7	107.24	104.58	6897
1778099100	106.68	2.74	2.64	104.48	107.22	104.42	6575
1778012700	103.94	2.66	2.63	101.48	103.94	101.48	3340
1777926300	101.28	-2.44	-2.35	103.96	104.06	101.02	22584
1777580700	103.72	1.8	1.77	101.4	103.96	101.2	2963
1777494300	101.92	-0.76	-0.74	102.88	103.12	101.7	1614
1777407900	102.68	-0.66	-0.64	103.28	103.52	102.5	4870
1777321500	103.34	-0.46	-0.44	103.54	104.18	102.98	1930
1777062300	103.8	0.94	0.91	103.12	103.88	102.8	2162
1776975900	102.86	-0.58	-0.56	102.88	103.82	102	3237
1776889500	103.44	-0.78	-0.75	104.34	104.7	103.44	4198
1776803100	104.22	-0.98	-0.93	105.58	105.64	103.72	2148
1776716700	105.2	-0.6	-0.57	104.84	105.34	104.66	6268
1776457500	105.8	2.04	1.97	103.9	106.48	103.9	4573
1776371100	103.76	-0.34	-0.33	104.54	104.78	103.52	2613
1776284700	104.1	-0.9	-0.86	104.66	104.82	103.88	5405
1776198300	105	1.04	1.00	103.88	105.1	103.88	3265
1776111900	103.96	0.34	0.33	102.66	104.1	102.24	3212
1775852700	103.62	-0.12	-0.12	103.64	104.36	103.32	3102
1775766300	103.74	0.02	0.02	103.18	103.82	102.56	2510
1775679900	103.72	3.81	3.81	103.86	104.08	102.88	13205
1775593500	99.91	-0.01	-0.01	99.46	100.64	98.44	9489
1775161500	99.92	-0.2	-0.20	98.41	99.97	97.95	3625
1775075100	100.12	1.16	1.17	99.25	100.72	99.11	15476
1774988700	98.96	2.9	3.02	96.75	98.96	96.62	4372
1774902300	96.06	0.56	0.59	95.8	97.16	95.39	3185
1774646700	95.5	-1.88	-1.93	97.65	97.85	95.5	3336
1774560300	97.38	-1.21	-1.23	98	98.03	96.82	8266
1774473900	98.59	0.1	0.10	98.48	99.28	98.27	4037
1774387500	98.49	0.5	0.51	97.13	98.49	96.29	10109
1774301100	97.99	2.37	2.48	94.84	99.93	93.99	28960
1774041900	95.62	-3.18	-3.22	98.61	99.42	95.01	24334
1773955500	98.8	0.07	0.07	98.64	99.11	97.5	8120
1773869100	98.73	-2.01	-2.00	101.68	101.92	98.73	4978
1773782700	100.74	0.24	0.24	99.84	101.36	99.75	2071
1773696300	100.5	0.86	0.86	100.34	100.86	99.25	13314
1773437100	99.64	-0.46	-0.46	100.24	101.26	99.04	4493
1773350700	100.1	-1.24	-1.22	100.26	101.06	99.44	4289
1773264300	101.34	0.06	0.06	101.38	101.6	100.6	4158
1773177900	101.28	0.2	0.20	100.84	102.6	100.66	6272
1773091500	101.08	0.96	0.96	97.74	101.66	96.56	21634