Xtrackers MSCI Europe Financials UCITS【XS7R】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
1781555100	84.239999	1.25	1.51	84.36	85	83.75	966
1781295900	82.989999	2.44	3.03	81.79	82.989999	81.79	105
1781209500	80.55	0.53	0.66	80.349999	80.92	80.18	507
1781123100	80.02	-1.04	-1.28	80.44	80.459999	79.11	150
1781036700	81.06	0.37	0.46	80.989999	81.06	80.22	67
1780950300	80.69	-0.28	-0.35	80.19	81.23	79.959999	594
1780691100	80.97	-0.34	-0.42	80.88	81.34	80.48	612
1780604700	81.31	0.43	0.53	80.41	81.31	80.15	69
1780518300	80.88	-0.83	-1.02	81.569999	81.569999	80.88	639
1780431900	81.709999	-0.16	-0.20	81.73	82.02	81.69	322
1780345500	81.87	-0.26	-0.32	81.86	81.88	80.989999	531
1780086300	82.13	0.66	0.81	81.819999	82.13	81.819999	38
1779999900	81.47	-1.06	-1.28	82.15	82.15	81.47	431
1779913500	82.53	-0.35	-0.42	82.72	83.04	82.52	137
1779827100	82.88	-0.42	-0.50	83.06	83.3	82.88	376
1779740700	83.3	1.31	1.60	83.58	83.58	82.78	1026
1779481500	81.989999	0.13	0.16	81.959999	82.069999	81.67	347
1779395100	81.86	0.02	0.02	81.22	81.86	81.22	203
1779308700	81.84	2.02	2.53	79.59	81.84	79.59	960
1779222300	79.819999	-0.42	-0.52	80.56	80.67	79.709999	268
1779135900	80.239999	1.18	1.49	79.02	80.29	78.98	205
1778876700	79.06	-0.71	-0.89	79.81	79.81	78.83	705
1778790300	79.77	0.39	0.49	79.42	79.77	79.27	357
1778703900	79.38	0.45	0.57	79.599999	79.599999	78.53	719
1778617500	78.93	-0.58	-0.73	78.64	78.93	78.239999	329
1778531100	79.51	0.08	0.10	79.52	79.709999	79.14	157
1778271900	79.43	0.33	0.42	78.86	79.599999	78.86	300
1778185500	79.099999	-1.64	-2.03	80.819999	80.84	79.099999	401
1778099100	80.739999	2.6	3.33	80.12	81.66	80.12	1851
1778012700	78.14	-0.87	-1.10	78.31	78.75	78.099999	81
1777926300	79.01	-1.12	-1.40	80.25	81.069999	78.58	594
1777580700	80.13	1.16	1.47	78.29	80.13	78.29	185
1777494300	78.97	-0.46	-0.58	79.15	79.31	78.97	218
1777407900	79.43	0.09	0.11	79.34	79.43	79.209999	506
1777321500	79.34	0.27	0.34	78.989999	79.34	78.98	437
1777062300	79.069999	0.12	0.15	78.64	79.069999	78.64	111
1776975900	78.95	-1.28	-1.60	79.83	79.87	78.95	615
1776889500	80.23	-0.56	-0.69	80.43	80.53	80.23	95
1776803100	80.79	-0.06	-0.07	80.79	80.79	80.79	40
1776716700	80.849999	-0.58	-0.71	80.7	81.06	80.33	316
1776457500	81.43	1.66	2.08	81	81.43	81	1151
1776371100	79.77	-0.55	-0.68	80.36	80.66	79.62	133
1776284700	80.319999	0.27	0.34	79.65	80.319999	79.65	1387
1776198300	80.05	0.79	1.00	78.79	80.05	78.79	531
1776111900	79.26	1.2	1.54	77.209999	79.26	77.18	1601
1775852700	78.06	0.2	0.26	78.33	78.91	78.06	477
1775766300	77.86	-1.17	-1.48	78.77	78.77	77.73	108
1775679900	79.03	4.19	5.60	80.09	80.09	78.34	220
1775593500	74.84	-0.48	-0.64	74.81	76.319999	74.63	547
1775161500	75.319999	-0.76	-1.00	75.459999	75.459999	74.47	149
1775075100	76.08	1.65	2.22	75.27	76.08	75.25	883
1774988700	74.43	1.24	1.69	73.45	74.43	73.45	74
1774902300	73.19	2.01	2.82	71.9	73.19	71.58	203
1774646700	71.18	-1.5	-2.06	72.459999	72.459999	71.18	394
1774560300	72.68	-0.82	-1.12	73.18	73.18	72.53	82
1774473900	73.5	1.46	2.03	73.39	73.65	73.12	137
1774387500	72.04	-0.79	-1.08	72.15	72.15	71.31	318
1774301100	72.83	1.2	1.68	70.03	72.83	69.319999	1564
1774041900	71.63	-1.15	-1.58	73.02	73.45	71.63	203
1773955500	72.78	-0.6	-0.82	73.65	73.65	72.11	1034
1773869100	73.38	-1.39	-1.86	74.3	75.319999	73.38	555
1773782700	74.77	0.77	1.04	73.31	74.77	73.31	422
1773696300	74	0.63	0.86	73.16	74	72.739999	587