Xtrackers Harvest CSI 300 China AShares ETF【ASHR】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	-1.245	-3.35353535354	37.125	37.33	35.77	5536267	36.50850995	SP
4	-0.08	-0.222469410456	35.96	37.33	34.4	4301223	35.76342011	SP
12	3.48	10.7407407407	32.4	37.33	32.04	4403775	35.30269859	SP
26	2.88	8.72727272727	33	37.33	31.9	5648822	34.14997449	SP
52	8.3	30.094271211	27.58	37.33	27.31	6266507	32.58819052	SP
156	9.33	35.1412429379	26.55	37.33	21.56	6354737	28.49768929	SP
260	-4.89	-11.9941133186	40.77	40.83	21.56	5690781	29.74723604	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
1782513000	35.87	-0.82	-2.23	35.78	35.995	35.675	5060484
1782426600	36.69	0.83	2.31	36.85	36.925	36.57	3805213
1782340200	35.86	-0.2	-0.55	35.91	35.955	35.77	5630370
1782253800	36.06	-1.24	-3.32	36.1	36.2851	36.045	5724748
1782167400	37.3	0.96	2.64	37.125	37.33	37.115	6984736
1781821800	36.34	0.42	1.17	36.42	36.46	36.27	4367481
1781735400	35.92	-0.03	-0.08	36.2	36.31	35.875	4091866
1781649000	35.95	-0.18	-0.50	36.05	36.11	35.9401	2210887
1781562600	36.13	0.82	2.32	36.11	36.22	36.05	3688997
1781303400	35.31	0.29	0.83	35.24	35.405	35.24	3439725
1781217000	35.02	0.36	1.04	34.59	35.04	34.54	3578084
1781130600	34.66	-0.29	-0.83	34.86	34.93	34.62	4322595
1781044200	34.95	0.44	1.27	35.2	35.32	34.605	7438369
1780957800	34.51	-0.37	-1.06	34.665	34.665	34.4	4911920
1780698600	34.88	-1.1	-3.06	35.28	35.31	34.75	4519847
1780612200	35.98	-0.19	-0.53	36	36.04	35.895	2338823
1780525800	36.17	-0.05	-0.14	36.3	36.3	36.12	2439922
1780439400	36.22	0.74	2.09	36.12	36.26	36.12	4269533
1780353000	35.48	-0.49	-1.36	35.41	35.575	35.37	2707551
1780093800	35.97	0.01	0.03	35.96	36.08	35.885	5252579
1780007400	35.96	0.04	0.11	35.82	36.055	35.82	4641325
1779921000	35.92	-0.18	-0.50	35.84	35.99	35.84	6177195
1779834600	36.1	0.75	2.12	36.14	36.18	36.035	3849259
1779489000	35.35	0.1	0.28	35.26	35.39	35.225	2764845
1779402600	35.25	-0.26	-0.73	35	35.295	34.95	4575566
1779316200	35.51	0.35	1.00	35.39	35.57	35.3	4017137
1779229800	35.16	-0.15	-0.42	35.145	35.25	35.01	3758210
1779143400	35.31	-0.16	-0.45	35.46	35.49	35.21	3380605
1778884200	35.47	-0.67	-1.85	35.63	35.63	35.4	7504409
1778797800	36.14	-0.75	-2.03	36.03	36.185	35.945	6632981
1778711400	36.89	0.54	1.49	36.61	36.99	36.575	5536615
1778625000	36.35	-0.16	-0.44	36.39	36.41	36.165	3611045
1778538600	36.51	0.78	2.18	36.34	36.6	36.32	7359420
1778279400	35.73	0.18	0.51	35.72	35.81	35.675	3842339
1778193000	35.55	-0.45	-1.25	35.86	35.905	35.55	4950836
1778106600	36	0.65	1.84	35.68	36.03	35.63	8161566
1778020200	35.35	0.24	0.68	35.33	35.38	35.25	1956014
1777933800	35.11	-0.29	-0.82	35.39	35.42	35.06	4020113
1777674600	35.4	0.08	0.23	35.38	35.61	35.32	2882051
1777588200	35.32	0.55	1.58	35.05	35.3695	35.03	3548916
1777501800	34.77	0.14	0.40	34.89	34.97	34.735	3703453
1777415400	34.63	-0.09	-0.26	34.53	34.65	34.51	2702807
1777329000	34.72	-0.17	-0.49	34.82	34.83	34.705	2713079
1777069800	34.89	-0.02	-0.06	34.8	34.905	34.745	3428363
1776983400	34.91	-0.14	-0.40	34.95	35.09	34.7899	4059454
1776897000	35.05	0.59	1.71	34.89	35.05	34.89	3865867
1776810600	34.46	-0.38	-1.09	34.79	34.805	34.46	3382281
1776724200	34.84	0.06	0.17	34.83	34.93	34.72	4010919
1776465000	34.78	0.28	0.81	34.7	34.955	34.67	5855473
1776378600	34.5	0.15	0.44	34.57	34.645	34.47	3656832
1776292200	34.35	-0.29	-0.84	34.26	34.425	34.26	5711315
1776205800	34.64	0.49	1.43	34.41	34.69	34.41	6639537
1776119400	34.15	0.34	1.01	33.85	34.15	33.825	3520924
1775860200	33.81	0.4	1.20	33.855	33.91	33.74	3520974
1775773800	33.409999	-0.12	-0.36	33.189999	33.43	33.15	5157842
1775687400	33.53	1.31	4.07	33.53	33.77	33.384999	6208263
1775601000	32.22	-0.1	-0.31	32.15	32.28	32.04	4796707
1775514600	32.32	-0.26	-0.80	32.4	32.424999	32.24	3187389
1775169000	32.58	-0.18	-0.55	32.33	32.65	32.25	4211482
1775082600	32.759999	0.12	0.37	32.58	32.88	32.58	5335730
1774996200	32.64	0.43	1.33	32.07	32.685	32.07	4520812
1774909800	32.21	0.21	0.66	32.189999	32.29	32.07	5904035