Xtrackers MSCI EMU Screened UCITS ETF【XMVE】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
1780950300	39.325	-0.17	-0.43	38.665	39.325	38.479999	26
1780691100	39.494999	0.15	0.39	39.33	39.494999	39.33	42
1780604700	39.34	-0.18	-0.46	39.36	39.435	39.31	13
1780518300	39.52	-0.08	-0.21	39.52	39.52	39.52	1
1780431900	39.604999	0.59	1.51	39.604999	39.604999	39.479999	6
1780345500	39.015	-0.35	-0.89	39.265	39.265	39.015	107
1780086300	39.365	0.23	0.60	39.38	39.38	39.365	3
1779999900	39.13	-0.17	-0.43	39.24	39.24	39.13	5
1779913500	39.299999	-0.13	-0.33	39.365	39.43	39.26	29
1779827100	39.43	-0.32	-0.81	39.69	39.69	39.42	13
1779740700	39.75	0.91	2.34	39.369999	39.75	39.325	4040
1779481500	38.84	0.42	1.08	38.84	38.84	38.84	1
1779395100	38.424999	0.34	0.89	38.46	38.53	38.424999	68
1779308700	38.085	0.03	0.08	37.88	38.085	37.88	35
1779222300	38.055	0.64	1.71	37.95	38.135	37.95	7
1779135900	37.415	-0.17	-0.45	37.345	37.485	37.345	6
1778876700	37.585	-0.5	-1.31	38.015	38.025	37.585	88
1778790300	38.085	0.36	0.95	38.115	38.115	37.994999	5
1778703900	37.725	0.29	0.76	37.77	37.77	37.725	2
1778617500	37.44	-0.57	-1.50	37.659999	37.71	37.44	35
1778531100	38.01	-0.04	-0.11	38.085	38.09	38.01	18
1778271900	38.049999	-0.46	-1.19	37.979999	38.049999	37.979999	27
1778185500	38.51	-0.12	-0.30	38.69	38.744999	38.475	183
1778099100	38.625	1.21	3.23	37.825	38.625	37.825	474
1778012700	37.415	0.34	0.93	37.155	37.43	37.145	51
1777926300	37.07	0.24	0.65	37.7	37.7	37.07	141
1777580700	36.83	-0.39	-1.05	36.835	36.924999	36.83	7
1777494300	37.22	-0.11	-0.29	37.299999	37.299999	37.22	5
1777407900	37.33	-0.04	-0.11	37.325	37.33	37.325	2
1777321500	37.369999	-0.12	-0.31	37.479999	37.479999	37.369999	2
1777062300	37.485	0	0.00	37.485	37.485	37.485	0
1776975900	37.485	-0.2	-0.52	37.235	37.485	37.235	34
1776889500	37.68	-0.52	-1.36	37.979999	37.979999	37.68	22
1776803100	38.2	0.23	0.62	38.2	38.2	38.2	1
1776716700	37.965	-0.4	-1.06	37.845	38.085	37.845	61
1776457500	38.369999	0.42	1.12	37.79	38.395	37.72	86
1776371100	37.945	0.15	0.38	37.9	37.945	37.869999	5
1776284700	37.799999	0.05	0.15	37.905	37.905	37.799999	93
1776198300	37.744999	0.1	0.27	37.744999	37.744999	37.744999	1
1776111900	37.645	0.21	0.56	37.27	37.645	37.215	7
1775852700	37.435	-0.17	-0.45	37.42	37.435	37.42	2
1775766300	37.604999	0.2	0.52	37.34	37.604999	37.225	9
1775679900	37.409999	1.35	3.76	37.409999	37.409999	37.409999	1
1775593500	36.055	-0.28	-0.76	36.174999	36.485	36.02	149
1775161500	36.33	0.04	0.11	35.385	36.33	35.385	18
1775075100	36.29	0.96	2.72	36.295	36.295	36.015	117
1774988700	35.33	0.53	1.52	35.065	35.33	34.994999	336
1774902300	34.799999	0.05	0.14	34.795	34.799999	34.795	6
1774646700	34.75	-0.51	-1.45	35.15	35.15	34.75	2
1774560300	35.26	-0.51	-1.41	35.49	35.49	35.26	308
1774473900	35.765	0.77	2.21	35.705	35.765	35.705	2
1774387500	34.99	-0.4	-1.12	35.25	35.25	34.99	6
1774301100	35.385	0.38	1.10	34.27	35.385	34.06	369
1774041900	35	-0.51	-1.44	35.799999	35.799999	35	49
1773955500	35.51	-0.41	-1.16	35.795	35.795	35.51	8
1773869100	35.924999	-0.2	-0.54	36.715	36.715	35.924999	19
1773782700	36.119999	-0.21	-0.56	36.119999	36.119999	36.119999	1
1773696300	36.325	0.22	0.60	36.305	36.325	36.045	309
1773437100	36.11	-0.1	-0.26	35.83	36.11	35.83	15
1773350700	36.205	-0.21	-0.58	36.295	36.33	36.1	8
1773264300	36.415	-0.33	-0.90	36.415	36.415	36.415	1
1773177900	36.744999	1.1	3.09	36.615	36.77	36.615	46
1773091500	35.645	-0.35	-0.97	35.17	35.645	35.155	893