Xtrackers MSCI Brazil UCITS ETF 1C【XMBR】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
1782937500	55.25	-0.23	-0.41	55.6	56.03	55.11	478
1782851100	55.48	-0.12	-0.22	56.3	56.3	55.47	829
1782764700	55.6	-0.04	-0.07	56.05	56.71	55.6	680
1782505500	55.64	-0.35	-0.63	55.41	56.46	55.25	229
1782419100	55.99	1.05	1.91	55.24	56.16	55.24	212
1782332700	54.94	-0.87	-1.56	55.6	55.62	54.54	374
1782246300	55.81	-0.02	-0.04	55.8	55.81	54.6	381
1782159900	55.83	0.87	1.58	54.63	55.83	54.5	395
1781900700	54.96	0.89	1.65	54.85	54.99	54.1	657
1781814300	54.07	-2.15	-3.82	55.54	55.54	54.07	1257
1781727900	56.22	1.05	1.90	54.3	56.22	54.3	520
1781641500	55.17	0.07	0.13	55.85	55.85	54.74	1286
1781555100	55.1	0.04	0.07	55.79	56.5	55.1	2679
1781295900	55.06	1.04	1.93	55	55.55	54.7	595
1781209500	54.02	0.54	1.01	53.42	54.05	53.42	444
1781123100	53.48	-1	-1.84	53.28	54.61	53.28	2492
1781036700	54.48	1.49	2.81	53.62	54.48	53.2	6059
1780950300	52.99	-0.38	-0.71	54.07	54.38	52.99	933
1780691100	53.37	-1.69	-3.07	54.61	54.81	53.37	2245
1780604700	55.06	0.16	0.29	55	55.06	54.54	2360
1780518300	54.9	-1.8	-3.17	56.05	56.72	54.9	2727
1780431900	56.7	0.53	0.94	56.17	56.84	55.85	893
1780345500	56.17	0.52	0.93	55.71	56.94	55.71	859
1780086300	55.65	-1.83	-3.18	57.46	57.46	55.65	1207
1779999900	57.48	-0.4	-0.69	58.04	58.04	56.78	989
1779913500	57.88	1.08	1.90	57.56	57.88	56.94	2053
1779827100	56.8	-1.32	-2.27	57.99	57.99	56.8	1866
1779740700	58.12	0.41	0.71	57.93	58.37	57.43	812
1779481500	57.71	-0.41	-0.71	58.73	58.73	57.03	708
1779395100	58.12	-0.07	-0.12	58.27	58.27	57.62	580
1779308700	58.19	0.88	1.54	57.05	58.19	56.67	2722
1779222300	57.31	-0.36	-0.62	57.29	57.99	56.37	1908
1779135900	57.67	0.8	1.41	56.21	57.85	56.21	1054
1778876700	56.87	-1.88	-3.20	58.02	58.02	56.17	3425
1778790300	58.75	-0.91	-1.53	58.99	58.99	57.03	1714
1778703900	59.66	0.37	0.62	60.24	60.24	58.88	1275
1778617500	59.29	-1.15	-1.90	59.45	60.52	59.23	1568
1778531100	60.44	-1.14	-1.85	61.62	61.62	59.7	2629
1778271900	61.58	1.79	2.99	60.76	61.64	60.03	1402
1778185500	59.79	-2.13	-3.44	62.69	62.69	59.79	1418
1778099100	61.92	-0.84	-1.34	62.67	62.76	61.72	703
1778012700	62.76	0.82	1.32	62.02	62.77	61.29	781
1777926300	61.94	-0.39	-0.63	62.34	62.34	61.15	1294
1777580700	62.33	1.45	2.38	60.7	62.33	60.68	1026
1777494300	60.88	-1.44	-2.31	62.32	62.32	60.81	1375
1777407900	62.32	-0.11	-0.18	63.19	63.19	61.48	436
1777321500	62.43	0.46	0.74	62.01	63.17	62.01	299
1777062300	61.97	-1.7	-2.67	62.65	63.86	61.83	415
1776975900	63.67	-0.15	-0.24	64.17	64.17	63.36	823
1776889500	63.82	-0.95	-1.47	64.75	64.75	63.09	3482
1776803100	64.769999	0.17	0.26	64.68	64.769999	64.319998	5809
1776716700	64.599999	0.28	0.44	64	64.599999	63.61	4251
1776457500	64.319998	-0.27	-0.42	64.59	65.31	63.56	1689
1776371100	64.59	0.44	0.69	64.19	64.98	63.88	1037
1776284700	64.15	-0.75	-1.16	65.379999	65.379999	63.95	1462
1776198300	64.9	0.04	0.06	65.11	65.36	64.55	2541
1776111900	64.86	0.41	0.64	64.45	64.86	63.67	2973
1775852700	64.45	1.66	2.64	63.62	64.45	62.87	3303
1775766300	62.79	1.14	1.85	62.01	63.72	61.8	477
1775679900	61.65	1.36	2.26	61.82	62.98	59.99	824
1775593500	60.29	-1.07	-1.74	61.64	61.64	60.11	1874
1775161500	61.36	-0.12	-0.20	61.56	61.56	60.03	874