Xtrackers Euro Stoxx 50 UCITS ETF 1D【XESX】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
1783542300	65.709998	-0.95	-1.43	66.5	66.5	65.14	16373
1783455900	66.66	-0.67	-1.00	67.01	67.29	66.64	4483
1783369500	67.33	-0.14	-0.21	67.41	67.7	67.13	24700
1783110300	67.47	0.74	1.11	67.15	67.54	67.04	4394
1783023900	66.73	0.62	0.94	66.16	67.22	66.01	4090
1782937500	66.11	-0.48	-0.72	66.489999	66.53	65.98	10460
1782851100	66.59	0.78	1.19	65.989999	66.64	65.91	48072
1782764700	65.81	0.33	0.50	65.459998	65.81	65.33	3004
1782505500	65.48	-0.32	-0.49	65.44	65.75	65.12	1129
1782419100	65.8	0.4	0.61	65.56	65.989999	65.53	8810
1782332700	65.4	-0.16	-0.24	65.599999	65.599999	65.099999	4728
1782246300	65.56	-0.71	-1.07	65.81	65.81	65.33	1799
1782159900	66.269999	0.18	0.27	66.129999	66.519999	66.129999	5063
1781900700	66.09	-0.5	-0.75	66.23	66.67	66.05	1358
1781814300	66.59	0.25	0.38	65.769999	66.66	65.73	3585
1781727900	66.34	0.67	1.02	65.769999	66.34	65.769999	12650
1781641500	65.67	0.17	0.26	65.55	66.069998	65.55	6728
1781555100	65.5	0.54	0.83	66.06	66.129999	65.48	6823
1781295900	64.959998	0.27	0.42	64.66	65.14	64.45	4695
1781209500	64.69	1.38	2.18	63.27	64.69	63	4276
1781123100	63.31	-0.62	-0.97	63.81	63.81	62.94	843
1781036700	63.93	0.29	0.46	63.68	64.56	63.02	4961
1780950300	63.64	0.39	0.62	62.92	63.93	62.65	3047
1780691100	63.25	-1.05	-1.63	63.98	64.19	63.25	3518
1780604700	64.3	0.8	1.26	63.4	64.3	63.4	5629
1780518300	63.5	-0.54	-0.84	64.04	64.04	63.5	3896
1780431900	64.04	0.44	0.69	63.6	64.209998	63.6	4562
1780345500	63.6	0.14	0.22	63.45	63.85	63.07	17959
1780086300	63.46	-0.12	-0.19	63.77	64.01	63.34	6796
1779999900	63.58	-0.22	-0.34	63.11	63.69	63.11	13155
1779913500	63.8	0.01	0.02	63.94	64.29	63.62	27321
1779827100	63.79	-0.78	-1.21	64.26	64.349999	63.72	5864
1779740700	64.569998	1.56	2.48	63.92	64.58	63.83	15817
1779481500	63.01	-0.26	-0.41	63.27	63.33	62.94	5682
1779395100	63.27	0.45	0.72	62.74	63.29	62.12	5707
1779308700	62.82	1.29	2.10	61.14	62.84	61.14	4183
1779222300	61.53	-0.01	-0.02	61.5	62.18	61.48	2784
1779135900	61.54	0.37	0.60	60.59	61.84	60.46	11119
1778876700	61.17	-0.84	-1.35	61.38	61.81	61	7352
1778790300	62.01	0.16	0.26	61.94	62.37	61.93	2160
1778703900	61.85	0.54	0.88	61.55	61.85	61	4695
1778617500	61.31	-0.54	-0.87	61.55	61.55	60.97	5672
1778531100	61.85	-0.27	-0.43	61.96	62.08	61.69	3700
1778271900	62.12	0.07	0.11	62.08	62.33	61.92	1674
1778185500	62.05	-1.09	-1.73	63.27	63.56	61.91	4897
1778099100	63.14	1.6	2.60	61.89	63.5	61.89	9641
1778012700	61.54	1.53	2.55	60.11	61.54	60.11	18711
1777926300	60.01	-1.45	-2.36	61.65	61.7	59.81	22726
1777580700	61.46	1.14	1.89	60.07	61.46	59.85	5803
1777494300	60.32	-0.51	-0.84	61.03	61.07	60.32	13207
1777407900	60.83	-0.37	-0.60	61.17	61.34	60.77	2413
1777321500	61.2	-0.28	-0.46	61.35	61.8	61.02	5221
1777062300	61.48	0.58	0.95	61.13	61.62	61.04	751
1776975900	60.9	-0.58	-0.94	60.96	61.52	60.45	4144
1776889500	61.48	0.19	0.31	61.81	62.05	61.47	3513
1776803100	61.29	-1	-1.61	62.59	62.62	61.29	2038
1776716700	62.29	-0.45	-0.72	62.11	62.43	62.05	6589
1776457500	62.74	1.24	2.02	61.57	63.15	61.57	10266
1776371100	61.5	-0.28	-0.45	61.97	62.08	61.44	2919
1776284700	61.78	-0.46	-0.74	62.04	62.18	61.51	6189
1776198300	62.24	0.64	1.04	61.62	62.27	61.62	2249
1776111900	61.6	0.22	0.36	60.78	61.65	60.71	2309
1775852700	61.38	-0.03	-0.05	61.41	61.83	61.29	2566
1775766300	61.41	0.09	0.15	61.23	61.52	60.83	3175