Xtrackers MSCI EU Small Cap UCITS ETF【XXSC】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
1780691100	71.84	-1.36	-1.86	72.739999	73.39	71.84	4153
1780604700	73.2	0.69	0.95	72.39	73.29	72.39	3192
1780518300	72.51	-0.62	-0.85	73	73.15	72.51	2832
1780431900	73.13	-0.09	-0.12	73.14	73.67	72.98	4069
1780345500	73.22	-0.43	-0.58	73.819999	73.87	72.7	8225
1780086300	73.65	0.02	0.03	73.849999	74.17	73.59	3398
1779999900	73.63	-0.27	-0.37	73.29	73.76	73.17	1492
1779913500	73.9	0.02	0.03	74	74.26	73.45	3582
1779827100	73.88	-0.84	-1.12	74.28	74.28	73.75	6155
1779740700	74.72	1.49	2.03	73.959999	74.72	73.95	1984
1779481500	73.23	0	0.00	73.26	73.349999	72.88	4121
1779395100	73.23	0.47	0.65	72.58	73.76	72.45	4631
1779308700	72.76	1.09	1.52	71.44	72.8	71.349999	5794
1779222300	71.67	-0.19	-0.26	71.52	72.4	71.48	3482
1779135900	71.86	0.81	1.14	70.47	71.86	70.34	7874
1778876700	71.05	-0.85	-1.18	71.2	71.68	70.84	7422
1778790300	71.9	0.26	0.36	71.84	72.239999	71.739999	551
1778703900	71.64	0.44	0.62	71.48	71.97	70.989999	9818
1778617500	71.2	-0.78	-1.08	71.599999	71.599999	70.86	4728
1778531100	71.98	-0.28	-0.39	71.83	72.13	71.79	7238
1778271900	72.26	0.62	0.87	71.739999	72.319999	71.68	6327
1778185500	71.64	-1.16	-1.59	72.78	73.04	71.64	4549
1778099100	72.8	1.34	1.88	71.9	73	71.849999	3516
1778012700	71.459999	1.07	1.52	70.68	71.459999	70.61	4936
1777926300	70.39	-0.5	-0.71	71.22	71.47	70.39	10625
1777580700	70.89	1.05	1.50	69.39	70.98	69.34	3743
1777494300	69.84	-0.43	-0.61	70.48	70.75	69.58	4587
1777407900	70.27	-0.68	-0.96	70.81	70.849999	70.22	7160
1777321500	70.95	-0.13	-0.18	70.77	71.239999	70.739999	4334
1777062300	71.08	0.61	0.87	71.08	71.15	70.62	2937
1776975900	70.47	-1.1	-1.54	71.489999	71.569999	70.47	3344
1776889500	71.569999	0.18	0.25	71.5	72.13	71.5	4923
1776803100	71.39	-0.66	-0.92	72.319999	72.4	71.39	2502
1776716700	72.05	-0.42	-0.58	71.72	72.23	71.72	5382
1776457500	72.47	1.16	1.63	71.349999	72.89	11.2	3688
1776371100	71.31	0.3	0.42	71.17	71.78	71.14	4929
1776284700	71.01	0.08	0.11	71.099999	71.19	70.78	9151
1776198300	70.93	0.82	1.17	70.23	71.05	70.04	5437
1776111900	70.11	0.4	0.57	69.569999	70.38	69.45	5873
1775852700	69.709999	-0.2	-0.29	69.61	70.54	69.61	4360
1775766300	69.91	0.28	0.40	69.739999	69.91	69.22	7777
1775679900	69.63	2.13	3.16	70.48	70.65	69.52	3102
1775593500	67.5	-0.24	-0.35	67.41	68.2	66.8	13368
1775161500	67.739999	0.18	0.27	66.16	67.739999	65.959998	5737
1775075100	67.56	1.03	1.55	66.989999	68.11	66.769999	10902
1774988700	66.53	1.48	2.28	65.569998	66.8	65.2	5032
1774902300	65.05	0.32	0.49	65.05	65.69	64.5	5879
1774646700	64.73	-1.65	-2.49	66.17	66.2	64.73	5123
1774560300	66.379999	-0.24	-0.36	66.3	66.489999	65.379999	6751
1774473900	66.62	1.03	1.57	65.87	66.72	65.87	9573
1774387500	65.59	-0.17	-0.26	65.62	65.68	64.9	6756
1774301100	65.76	0.78	1.20	64.45	66.349999	62.8	18563
1774041900	64.98	-1.51	-2.27	66.319998	66.66	64	11117
1773955500	66.489999	-0.33	-0.49	66.79	66.98	65.86	6324
1773869100	66.819998	-0.69	-1.02	67.81	68.63	66.819998	14476
1773782700	67.51	0.03	0.04	67.04	67.93	67.04	7856
1773696300	67.48	0.8	1.20	67.3	67.68	66.769999	14541
1773437100	66.68	-1.19	-1.75	67.65	67.709999	66.68	14839
1773350700	67.87	-0.47	-0.69	67.92	68.43	67.67	4357
1773264300	68.34	-0.51	-0.74	68.78	68.78	68	8873
1773177900	68.849999	0.58	0.85	68.25	69.29	67.83	9106
1773091500	68.27	-0.73	-1.06	67.51	68.569999	66.879999	13478
1772832300	69	-0.17	-0.25	69.739999	69.739999	68.3	7623