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
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
1775679900	61.32	2.63	4.48	61.55	61.65	60.96	5957
1775593500	58.69	-0.47	-0.79	59.06	59.67	58.25	5142
1775161500	59.16	-0.02	-0.03	58.28	59.16	58.07	6888
1775075100	59.18	0.76	1.30	58.8	59.62	58.78	9599
1774988700	58.42	1.31	2.29	57.42	58.42	57.29	10646
1774902300	57.11	0.52	0.92	56.72	57.42	56.6	6179
1774646700	56.59	-1.09	-1.89	57.79	57.79	56.59	2600
1774560300	57.68	-0.72	-1.23	58.03	58.11	57.3	8548
1774473900	58.4	0.62	1.07	58.55	58.87	58.23	20842
1774387500	57.78	-0.27	-0.47	57.53	58.05	57.04	6467
1774301100	58.05	1.26	2.22	56.31	58.69	55.78	27947
1774041900	56.79	-1.72	-2.94	58.35	58.87	56.4	20408
1773955500	58.51	-0.07	-0.12	58.38	58.66	57.8	6027
1773869100	58.58	-1.11	-1.86	60.24	60.36	58.58	3810
1773782700	59.69	-0.03	-0.05	59.12	60.04	59.12	8944
1773696300	59.72	0.72	1.22	59.34	59.78	58.8	12022