Xtrackers MSCI EMG Mkts ESG UCITS ETF【XZEM】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
1781900700	62.6	-0.53	-0.84	62.97	62.97	62.34	630
1781814300	63.13	1.98	3.24	61.02	63.13	61.02	1274
1781727900	61.15	0.56	0.92	61	61.15	61	139
1781641500	60.59	-0.82	-1.34	61.25	61.25	60.5	1001
1781555100	61.41	1.78	2.99	60.05	61.41	60.05	1696
1781295900	59.63	1.64	2.83	58.84	59.63	58.57	885
1781209500	57.99	0.4	0.69	57.59	57.99	57.53	617
1781123100	57.59	-0.24	-0.42	58.22	58.22	56.88	1180
1781036700	57.83	-0.15	-0.26	58.54	59.11	55.76	1610
1780950300	57.98	1.41	2.49	56.7	58.08	55.9	2012
1780691100	56.57	-3.6	-5.98	59.47	59.73	56.2	3175
1780604700	60.17	-0.64	-1.05	59.85	60.35	59.16	782
1780518300	60.81	-1.2	-1.94	61.99	61.99	60.76	2617
1780431900	62.01	1.04	1.71	60.83	62.01	60.43	6941
1780345500	60.97	1.12	1.87	60.43	61	60	2001
1780086300	59.85	0.08	0.13	59.76	60.05	59.76	1335
1779999900	59.77	-0.52	-0.86	59.4	59.77	58.91	1212
1779913500	60.29	1	1.69	60.03	60.29	59.46	899
1779827100	59.29	-0.26	-0.44	59.51	59.71	59.23	806
1779740700	59.55	0.64	1.09	59.16	59.55	58.92	1084
1779481500	58.91	0.63	1.08	58.67	58.92	58.22	33111
1779395100	58.28	0.33	0.57	58.27	58.35	58	918
1779308700	57.95	-0.28	-0.48	57.95	58.27	57.85	388
1779222300	58.23	0.09	0.15	58.25	58.36	57.7	795
1779135900	58.14	-0.86	-1.46	58.95	58.95	58.14	1176
1778876700	59	-1	-1.67	59.13	59.18	58.42	2080
1778790300	60	0.97	1.64	59.47	60	59.41	1027
1778703900	59.03	0.48	0.82	58.5	59.51	58.49	971
1778617500	58.55	-0.99	-1.66	58.74	59.52	58.27	1324
1778531100	59.54	-0.48	-0.80	60.56	60.56	58.99	1062
1778271900	60.02	-0.19	-0.32	59.84	60.28	59.84	478
1778185500	60.21	-0.05	-0.08	60.69	60.94	60.09	1290
1778099100	60.26	1.29	2.19	58.92	60.26	58.74	2857
1778012700	58.97	0.71	1.22	59.26	59.6	58.41	6466
1777926300	58.26	0.39	0.67	59.6	59.6	58.26	7955
1777580700	57.87	0.12	0.21	58.02	58.08	57.75	553
1777494300	57.75	-0.34	-0.59	58.59	58.59	57.75	570
1777407900	58.09	-0.81	-1.38	58.81	58.81	57.85	608
1777321500	58.9	0.33	0.56	58.95	58.95	58.39	907
1777062300	58.57	0.84	1.46	58.51	59.03	58.1	581
1776975900	57.73	-0.94	-1.60	58.24	58.26	57.6	1532
1776889500	58.67	0.32	0.55	58.31	58.67	57.89	616
1776803100	58.35	-0.41	-0.70	59.24	59.24	58.35	1269
1776716700	58.76	-0.52	-0.88	58.74	58.86	58.11	3178
1776457500	59.28	0.92	1.58	58.01	59.28	57.88	8846
1776371100	58.36	0.55	0.95	58.58	58.58	58.09	117
1776284700	57.81	0.41	0.71	57.49	57.93	57.49	1364
1776198300	57.4	1.02	1.81	56.53	57.76	56.53	383
1776111900	56.38	-0.66	-1.16	55.71	56.96	55.69	2515
1775852700	57.04	0.8	1.42	56.56	57.04	56.56	810
1775766300	56.24	-0.37	-0.65	57.17	57.17	56	3357
1775679900	56.61	1.87	3.42	57.09	57.13	56.53	1512
1775593500	54.74	0.35	0.64	53.99	54.97	53.76	2016
1775161500	54.39	-0.54	-0.98	53.7	54.39	53.59	117534
1775075100	54.93	0.32	0.59	55.23	55.57	54.47	2861
1774988700	54.61	0.99	1.85	53.44	54.61	52.89	457
1774902300	53.62	0.07	0.13	53.1	53.62	53.01	187
1774646700	53.55	0.09	0.17	54.19	54.19	53.45	71
1774560300	53.46	-2.09	-3.76	54.81	54.81	53.46	237
1774473900	55.55	0.83	1.52	54.93	55.55	54.4	382
1774387500	54.72	0.48	0.88	54.61	54.72	53.78	449
1774301100	54.24	1.11	2.09	52.32	54.7	51.96	1526