Xtrackers Stoxx European Market Leaders UCITS ETF 1C【XZEC】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
1783628700	66.17	-0.17	-0.26	66.26	66.26	66.17	4
1783542300	66.34	-1.04	-1.54	66.819998	66.819998	66.34	51
1783455900	67.38	-0.49	-0.72	67.55	67.69	67.38	158
1783369500	67.87	0.34	0.50	68.239999	68.239999	67.87	3
1783110300	67.53	-0.26	-0.38	67.83	67.83	67.53	4
1783023900	67.79	1.35	2.03	66.73	67.79	66.73	20
1782937500	66.44	-0.75	-1.12	66.66	66.66	66.44	19
1782851100	67.19	0.38	0.57	67.19	67.19	67.19	1
1782764700	66.81	-0.19	-0.28	67.04	67.04	66.709998	13
1782505500	67	0.3	0.45	67	67	67	1
1782419100	66.7	0.53	0.80	66.7	66.7	66.7	1
1782332700	66.17	0.24	0.36	65.97	66.17	65.97	7
1782246300	65.93	-0.1	-0.15	65.58	65.959998	65.42	35
1782159900	66.03	-0.6	-0.90	66.03	66.03	66.03	1
1781900700	66.629999	0.01	0.02	66.629999	66.629999	66.629999	1
1781814300	66.62	0.13	0.20	66.62	66.62	66.62	1
1781727900	66.489999	0.05	0.08	66.14	66.519999	66.12	11
1781641500	66.44	0.03	0.05	66.44	66.44	66.44	1
1781555100	66.41	0.55	0.84	67.069998	67.099999	66.41	60
1781295900	65.86	0.96	1.48	65.86	65.86	65.86	1
1781209500	64.9	0.31	0.48	64.62	65.2	64.62	21
1781123100	64.59	0.17	0.26	64.59	64.59	64.59	1
1781036700	64.42	-0.14	-0.22	64.42	64.42	64.42	1
1780950300	64.56	-0.52	-0.80	64.89	64.89	64.36	26
1780691100	65.08	0.75	1.17	65.05	65.16	64.92	9
1780604700	64.33	-0.2	-0.31	64.33	64.33	64.33	1
1780518300	64.53	-0.21	-0.32	64.53	64.53	64.53	1
1780431900	64.739999	0.56	0.87	64.739999	64.739999	64.739999	1
1780345500	64.18	-0.86	-1.32	65.17	65.17	64.18	30
1780086300	65.04	0.13	0.20	65.129999	65.31	65.04	35
1779999900	64.91	-0.21	-0.32	64.91	64.91	64.91	1
1779913500	65.12	0.27	0.42	64.87	65.12	64.87	45
1779827100	64.849999	-0.25	-0.38	65.15	65.15	64.849999	5
1779740700	65.099999	0.92	1.43	65.25	65.4	65.099999	10
1779481500	64.18	0.4	0.63	64.349999	64.349999	64.18	40
1779395100	63.78	0.81	1.29	63.78	63.78	63.78	1
1779308700	62.97	-0.36	-0.57	63.05	63.05	62.97	4
1779222300	63.33	1.16	1.87	63.33	63.33	63.33	1
1779135900	62.17	-0.62	-0.99	62.17	62.17	62.17	1
1778876700	62.79	-0.46	-0.73	63.19	63.19	62.67	23
1778790300	63.25	0.17	0.27	63.49	63.49	62.74	19
1778703900	63.08	0.41	0.65	63.08	63.08	63.08	1
1778617500	62.67	-0.36	-0.57	62.74	62.74	62.67	3
1778531100	63.03	-0.35	-0.55	63.53	63.53	63.03	17
1778271900	63.38	-0.72	-1.12	63.37	63.38	63.23	64
1778185500	64.099999	-0.03	-0.05	64.78	64.78	64.099999	336
1778099100	64.129999	1.65	2.64	63.62	64.129999	63.62	2
1778012700	62.48	0.09	0.14	62.53	62.53	62.48	3
1777926300	62.39	0.82	1.33	62.66	62.66	62.3	49
1777580700	61.57	-0.06	-0.10	61.57	61.57	61.57	1
1777494300	61.63	-1.08	-1.72	62.26	62.26	61.63	13
1777407900	62.71	-0.22	-0.35	62.71	62.71	62.71	1
1777321500	62.93	-0.15	-0.24	62.41	63.07	62.41	85
1777062300	63.08	-0.87	-1.36	62.97	63.23	62.97	5
1776975900	63.95	0.58	0.92	63.22	63.95	63.13	14
1776889500	63.37	-0.15	-0.24	63.55	63.55	63.37	13
1776803100	63.52	-0.56	-0.87	64.17	64.17	63.52	31
1776716700	64.08	0.56	0.88	63.96	64.08	63.96	16
1776457500	63.52	-0.08	-0.13	63.63	63.63	63.52	4
1776371100	63.6	0.07	0.11	63.59	63.78	63.59	5
1776284700	63.53	0.37	0.59	63.88	63.92	63.53	67
1776198300	63.16	0	0.00	63.16	63.16	63.16	0
1776111900	63.16	-0.96	-1.50	62.84	63.16	62.84	2
1775852700	64.12	0.37	0.58	63.4	64.12	63.4	107