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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782764700	111.4	1.06	0.96	110.98	111.48	110.5	4086
1782505500	110.34	-1.02	-0.92	110.7	111.22	110	3874
1782419100	111.36	0.98	0.89	110.86	111.62	110.86	1166
1782332700	110.38	-0.56	-0.50	110.78	110.94	110.14	948
1782246300	110.94	-1.24	-1.11	111.4	111.46	110.52	3816
1782159900	112.18	0.42	0.38	111.84	112.58	111.78	2879
1781900700	111.76	-1	-0.89	112.06	112.8	111.74	2055
1781814300	112.76	0.78	0.70	111.64	112.86	111.64	1153
1781727900	111.98	1.12	1.01	111.06	112.18	111.06	3123
1781641500	110.86	0.1	0.09	110.86	111.74	110.8	3850
1781555100	110.76	0.68	0.62	111.66	111.96	110.74	12607
1781295900	110.08	0.22	0.20	109.54	110.14	108.98	1912
1781209500	109.86	3.42	3.21	106.88	109.86	106.88	4287
1781123100	106.44	-1.42	-1.32	107.94	108.14	106.2	3294
1781036700	107.86	0.24	0.22	107.66	109.38	106.74	2471
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