Xtrackers MSCI Emerging Markets UCITS ETF 1C Unhedged【XMME】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	78.428	-4.74	-5.70	80.86	82.372	77.002	51524
1780604700	83.168	-0.55	-0.66	82.95	83.29	81.08	27865
1780518300	83.72	-0.99	-1.17	84.834	84.855999	82.622	35820
1780431900	84.708	1.35	1.62	83.388	84.708	83.233999	23550
1780345500	83.36	1.12	1.36	83.72	83.886	82.319999	78648
1780086300	82.239999	0.14	0.17	82.36	82.592	81.471999	24635
1779999900	82.099999	0.33	0.40	81.908	82.398	79.498	29248
1779913500	81.772	0.46	0.56	81.998	82.172	80.623999	23131
1779827100	81.3167	0.82	1.01	80.0166	81.9999	80.0166	26196
1779740700	80.5	1.46	1.85	80	80.7295	79.2987	26843
1779481500	79.0354	0.42	0.54	79	79.239999	78.3186	19745
1779395100	78.6146	0.47	0.60	78.2954	79.2499	77.742099	31315
1779308700	78.1474	0.84	1.09	77.1099	78.1474	76.111099	29785
1779222300	77.3068	-0.12	-0.15	77.8516	77.8516	75.754099	31043
1779135900	77.4234	-0.82	-1.05	78.5776	78.5776	76.742099	33600
1778876700	78.243399	-1.72	-2.15	78.261	79.0038	77	51602
1778790300	79.9599	0.81	1.02	80.1656	80.5433	79.18	14867
1778703900	79.1526	0.98	1.26	78.8806	80.3134	78.4141	24103
1778617500	78.1714	-1.83	-2.29	79.4706	79.4706	76.742099	29088
1778531100	79.9999	-0.13	-0.16	80.4023	80.6902	78.8619	31962
1778271900	80.1294	0.73	0.92	78.7046	80.4113	78.7046	16888
1778185500	79.3951	0.24	0.31	79.799899	80.0798	77.731399	43002
1778099100	79.1511	1.01	1.29	78.4174	79.88	78.060599	31171
1778012700	78.139399	2.35	3.10	77.019	78.2014	76.0001	38642
1777926300	75.79	0.54	0.72	77	77.6954	75.546499	78578
1777580700	75.2485	0.47	0.63	74.8675	75.5915	73.8944	17896
1777494300	74.7775	0.04	0.06	75	75.6735	74.0001	19038
1777407900	74.7358	-1.04	-1.37	75.4599	75.4599	74.0001	26602
1777321500	75.7709	0.32	0.43	75.4269	75.7782	74.817899	20342
1777062300	75.45	1.4	1.90	73.7579	75.45	73.7579	16954
1776975900	74.0463	-0.78	-1.04	74.3001	74.812	73.0001	22143
1776889500	74.8225	0.78	1.06	74.3155	75.18	74.0001	21890
1776803100	74.038	-0.3	-0.40	74.5222	75.0681	73.0597	31246
1776716700	74.3355	-0.32	-0.42	74.504	74.65	73.6204	34806
1776457500	74.6511	1.43	1.95	73.0164	75.308899	73.0164	37087
1776371100	73.2201	0.13	0.18	73.9616	74.0899	73.09	23991
1776284700	73.09	-0.09	-0.12	73.2	73.3882	72.6541	44973
1776198300	73.1782	1.08	1.50	72.3319	73.2446	71.7461	20581
1776111900	72.0996	0.78	1.10	71.4256	72.1276	70.2523	20049
1775852700	71.3164	-0.48	-0.67	71.2694	72.075599	71.2694	17257
1775766300	71.796899	0.22	0.31	71.8537	71.898	70.4242	27649
1775679900	71.5736	3.78	5.58	71.2749	72.5869	70.1656	44875
1775593500	67.7931	-0.34	-0.49	69	69.1925	67.3341	55842
1775161500	68.1298	-0.6	-0.87	67.0918	68.2058	66.0001	24550
1775075100	68.729699	0.72	1.05	69.395399	69.395399	67.8	76359
1774988700	68.0138	1.8	2.71	65.9038	68.0138	65.4621	23826
1774902300	66.2166	0.28	0.42	66	67.0198	65.5001	28443
1774646700	65.937	-1.31	-1.95	67.374799	67.6568	65.4475	21471
1774560300	67.2484	-1.25	-1.83	67.1622	67.9999	66.2	22474
1774473900	68.5	0.43	0.64	67.8252	68.9999	67.8252	33202
1774387500	68.0656	0.8	1.20	67.7411	68.0656	66.8	29247
1774301100	67.2609	0.6	0.90	65.6907	69.0697	64.1001	87360
1774041900	66.6588	-2.35	-3.41	68.7045	69.1145	65.8722	41247
1773955500	69.0095	-0.41	-0.60	69.4537	69.4567	67.644099	48730
1773869100	69.4237	-1.05	-1.49	71.4999	71.6336	69.2101	32668
1773782700	70.4757	0.43	0.61	69.8217	70.6657	69.5977	19346
1773696300	70.0501	1.27	1.85	69.7037	70.2197	69.0808	48694
1773437100	68.7807	0.57	0.84	68.7706	69.6739	68.0001	16283
1773350700	68.2101	-2.22	-3.16	70.5523	70.7	68.2101	19150
1773264300	70.4337	0.42	0.59	69.9604	70.959999	69.5431	27881
1773177900	70.0177	0.01	0.01	70.4687	71.077699	69.3321	40484
1773091500	70.0104	1.69	2.47	67.9751	70.0104	65.9484	64420