MSCI Taiwan UCITS ETF【XTMT】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
1782764700	17.114	0.62	3.75	16.79	17.114	16.658	1327
1782505500	16.495999	-0.59	-3.43	16.899999	16.899999	16.288	4262
1782419100	17.082	0.2	1.18	17.335999	17.786	17	744
1782332700	16.882	-0.2	-1.18	17.518	17.518	16.36	582
1782246300	17.084	-1.11	-6.09	17.66	17.67	17.084	1362
1782159900	18.192	0.58	3.30	17.752	18.196	17.076	4230
1781900700	17.61	0.16	0.92	17.893999	17.893999	17.416	921
1781814300	17.45	0.15	0.84	17.508	17.642	17.316	22454
1781727900	17.303999	0.35	2.04	17.062	17.303999	16.512	2249
1781641500	16.957999	-0.25	-1.46	16.822	17.006	16.728	412
1781555100	17.21	0.53	3.20	16.739999	17.21	16.704	3404
1781295900	16.675999	0.59	3.65	16.26	16.675999	16.12	240
1781209500	16.088	0.61	3.94	16.149999	16.149999	15.908	76
1781123100	15.478	-1.05	-6.33	16.524	16.524	15.478	2879
1781036700	16.524	0.23	1.42	16.462	16.79	15.714	746
1780950300	16.292	0.19	1.19	16.097999	16.324	16.091999	958
1780691100	16.1	-0.87	-5.15	16.976	16.976	16.1	1868
1780604700	16.974	0	0.02	17.286	17.286	16.636	56
1780518300	16.97	-0.34	-1.96	17.284	17.373999	16.957999	6795
1780431900	17.309999	-0.02	-0.12	17.329999	17.329999	16.68	745
1780345500	17.329999	0.8	4.87	16.602	17.416	15.46	6921
1780086300	16.526	-0.12	-0.71	16.816	16.816	16.526	532
1779999900	16.643999	-0.03	-0.18	16.764	16.764	16.202	3415
1779913500	16.674	0.18	1.08	16.664	16.826	16.015999	4586
1779827100	16.495999	-0.07	-0.42	16.552	16.552	16.148	1428
1779740700	16.565999	0.82	5.19	15.91	16.565999	15.91	1039
1779481500	15.748	0.66	4.35	15.462	15.748	15.398	31
1779395100	15.092	0.55	3.78	15.092	15.102	14.996	119
1779308700	14.542	0.04	0.29	14.49	14.584	14.204	2546
1779222300	14.5	-0.28	-1.91	14.526	14.526	14.264	42
1779135900	14.782	-0.06	-0.39	14.92	14.922	14.478	2271
1778876700	14.84	-0.45	-2.97	14.998	14.998	14.642	4146
1778790300	15.294	0.22	1.47	15.156	15.326	14.96	3925
1778703900	15.072	0.5	3.45	15.252	15.252	14.868	1549
1778617500	14.57	-0.82	-5.33	14.926	14.956	14.57	2047
1778531100	15.39	0.23	1.49	15.294	15.39	14.952	2542
1778271900	15.164	-0.08	-0.54	14.882	15.164	14.882	49
1778185500	15.246	0.12	0.78	15.174	15.248	14.874	1074
1778099100	15.128	0.32	2.15	14.948	15.128	14.754	6548
1778012700	14.81	0.44	3.08	14.476	14.81	14.476	2450
1777926300	14.368	0.3	2.10	14.744	14.744	14.368	1716
1777580700	14.072	0.08	0.57	13.998	14.072	13.816	611
1777494300	13.992	0.14	1.01	13.858	13.992	13.844	1633
1777407900	13.852	-0.08	-0.56	13.942	13.978	13.766	3054
1777321500	13.93	-0.12	-0.83	14.05	14.05	13.77	1009
1777062300	14.046	0.68	5.10	13.862	14.046	13.776	1142
1776975900	13.364	0.01	0.06	13.61	13.61	13.264	546
1776889500	13.356	-0.05	-0.37	13.352	13.408	13.352	7
1776803100	13.406	0.52	4.07	13.266	13.406	12.852	7830
1776716700	12.882	-0.02	-0.14	12.754	13.134	12.746	433
1776457500	12.9	0	0.00	12.758	12.9	12.678	836
1776371100	12.9	0.27	2.11	12.83	12.9	12.668	1264
1776284700	12.634	0.18	1.45	12.782	12.782	12.564	1904
1776198300	12.454	0.3	2.47	12.45	12.454	12.45	21
1776111900	12.154	-0.11	-0.88	12	12.226	12	105
1775852700	12.262	0.08	0.67	12.148	12.262	12.146	432
1775766300	12.18	0.14	1.13	11.954	12.18	11.788	16
1775679900	12.044	0.81	7.19	12.44	12.44	11.97	2951
1775593500	11.236	0.17	1.54	11.578	11.578	11.236	622
1775161500	11.066	-0.4	-3.49	11.484	11.484	11.066	53
1775075100	11.466	0.37	3.32	11.66	11.66	11.18	29
1774988700	11.098	-0.03	-0.27	10.862	11.098	10.862	95
1774902300	11.128	-0.03	-0.29	11.238	11.238	11.102	188