Xtrackers Harvest CSI 500 China AShares Small Cap ETF【ASHS】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	-0.67	-1.40815468684	47.58	48	46.49	10364	47.26106826	SP
4	1.81	4.0133037694	45.1	48	42.5	9808	44.87909594	SP
12	7.36	18.6093552465	39.55	48	39.5	14682	44.97430449	SP
26	8.4	21.8125162296	38.51	48	38.118389	17017	43.74615313	SP
52	17.64	60.2664844551	29.27	48	29.24	15003	40.14412302	SP
156	17.23	58.0525606469	29.68	48	22.02	14562	33.29202383	SP
260	8.39	21.7808930426	38.52	48	22.02	12432	34.27110795	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
1782426600	47.8168	0.94	2.01	47.98	48	47.72	8086
1782340200	46.8751	0.39	0.83	46.76	46.94	46.76	9102
1782253800	46.49	-1.23	-2.58	46.65	46.81	46.49	9889
1782167400	47.7232	1	2.15	47.58	47.74	47.57	14378
1781821800	46.72	0.93	2.03	46.6	46.8	46.59	12521
1781735400	45.79	0.14	0.31	46.3	46.51	45.79	16317
1781649000	45.65	0.29	0.64	45.92	45.97	45.65	5113
1781562600	45.3611	1.64	3.74	44.86	45.45	44.86	8928
1781303400	43.725	0.3	0.68	43.42	43.87	43.42	6639
1781217000	43.43	0.59	1.39	42.75	43.43	42.75	5523
1781130600	42.8364	-0.15	-0.34	43.05	43.1	42.805	3684
1781044200	42.9814	0.4	0.95	43.44	43.49	42.59	26391
1780957800	42.5775	-1	-2.30	42.57	42.6501	42.5	22217
1780698600	43.58	-1.02	-2.29	43.86	43.86	43.47	9151
1780612200	44.6	0.03	0.07	44.69	44.7165	44.54	2809
1780525800	44.5678	-0.08	-0.17	44.68	44.68	44.49	1973
1780439400	44.6449	0.34	0.78	44.6	44.76	44.59	3486
1780353000	44.3	-0.49	-1.09	44.12	44.3099	44.05	9385
1780093800	44.79	-1.17	-2.55	45.1	45.115	44.79	10753
1780007400	45.96	0.52	1.14	45.49	45.96	45.49	24555
1779921000	45.4421	-0.66	-1.43	45.46	45.53	45.44	1895
1779834600	46.1	0.51	1.12	46.2	46.2	46	3665
1779489000	45.5874	0.34	0.74	45.41	45.59	45.41	1638
1779402600	45.252	-1.11	-2.39	44.85	45.32	44.85	2439
1779316200	46.36	0.87	1.91	46.05	46.36	46.02	4352
1779229800	45.4898	0.17	0.37	45.27	45.58	45.13	5030
1779143400	45.32	0.02	0.05	45.54	45.57	45.3	10333
1778884200	45.2955	-0.95	-2.05	45.36	45.38	45.21	10430
1778797800	46.2444	-1.31	-2.75	46.05	46.3169	46.05	9428
1778711400	47.5498	0.92	1.96	47.07	47.715	47.03	47288
1778625000	46.6336	-0.45	-0.96	46.65	46.68	46.34	13973
1778538600	47.0855	0.84	1.81	47.09	47.4	46.91	26323
1778279400	46.2499	0.27	0.59	46.37	46.495	46.21	16518
1778193000	45.9769	-0.14	-0.31	46.32	46.32	45.82	91802
1778106600	46.1218	1.22	2.73	45.75	46.17	45.74	7378
1778020200	44.8971	0.25	0.55	44.97	44.97	44.82	3024
1777933800	44.6517	-0.46	-1.02	44.97	45.01	44.52	21206
1777674600	45.1109	0.27	0.60	44.95	45.315	44.9	63099
1777588200	44.84	1.19	2.73	43.99	44.84	43.98	115426
1777501800	43.65	0.57	1.32	43.52	43.66	43.52	9763
1777415400	43.08	-0.72	-1.64	43.04	43.19	43.04	3422
1777329000	43.8	0.31	0.71	43.94	43.94	43.7	5522
1777069800	43.49	-0.51	-1.15	43.63	43.83	43.27	53727
1776983400	43.9981	-0.4	-0.91	44.17	44.19	43.95	3922
1776897000	44.4	1.08	2.50	44.13	44.43	44.1	12141
1776810600	43.3177	-0.82	-1.86	43.73	43.73	43.2864	7400
1776724200	44.14	0.23	0.52	44.03	44.14	44.01	4355
1776465000	43.911	0.85	1.98	43.85	44.03	43.85	7351
1776378600	43.06	0.28	0.65	43.2	43.29	43.06	8416
1776292200	42.7835	-0.48	-1.10	42.67	42.92	42.67	10599
1776205800	43.2595	0.75	1.76	43.06	43.27	43.022	3299
1776119400	42.51	0.3	0.70	42.12	42.51	42.12	3143
1775860200	42.2142	0.29	0.70	42.33	42.4099	42.2	4034
1775773800	41.92	-0.01	-0.03	41.65	41.97	41.61	7116
1775687400	41.9335	2.21	5.57	41.93	42.152	41.93	7294
1775601000	39.72	-0.03	-0.08	39.65	40.23	39.5	16450
1775514600	39.7506	-0.44	-1.09	39.55	39.8	39.55	2771
1775169000	40.19	-0.25	-0.62	39.6	40.22	39.6	9206
1775082600	40.44	-0.09	-0.21	40.45	40.605	40.41	9753
1774996200	40.525	0.13	0.31	40.04	40.595	40.04	5610
1774909800	40.4	0.45	1.13	40.41	40.48	40.27	6221
1774650600	39.95	0.32	0.81	39.97	40.17	39.91	9351
1774564200	39.63	-0.9	-2.22	39.76	39.91	39.57	21713