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	-1.52	-3.37028824834	45.1	45.115	43.58	5681	44.57608114	SP
4	-2.79	-6.01682122062	46.37	47.715	43.58	10856	46.27706472	SP
12	0.06	0.137867647059	43.52	47.715	39.28	15857	43.95305125	SP
26	7.12	19.5282501371	36.46	47.715	36.045	16489	43.34327075	SP
52	14.74	51.1095700416	28.84	47.715	28.196	14708	39.65328716	SP
156	12.6	40.6714009038	30.98	47.715	22.02	14524	33.09382644	SP
260	5.32	13.9048614741	38.26	47.715	22.02	12421	34.15354898	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
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	10046
1774564200	39.63	-0.9	-2.22	39.76	39.91	39.57	21713
1774477800	40.5305	1.03	2.61	40.62	40.71	40.39	11255
1774391400	39.5	0.15	0.38	39.5	39.7	39.44	8404
1774305000	39.35	-0.75	-1.87	39.71	39.94	39.28	26145
1774045800	40.1	-1.28	-3.09	40.35	40.38	39.9	13243
1773959400	41.38	-0.36	-0.86	40.92	41.5	40.92	11038
1773873000	41.74	-0.21	-0.50	42	42.09	41.74	34915
1773786600	41.95	-0.86	-2.01	42.28	42.365	41.9	35879
1773700200	42.81	-0.47	-1.09	42.86	43.0299	42.74	16626
1773441000	43.28	-0.42	-0.95	43.52	43.6	43.22	21400
1773354600	43.6964	-0.47	-1.07	43.9	43.9	43.63	8175
1773268200	44.17	0.1	0.22	44.1	44.28	43.95	8544
1773181800	44.0735	0.5	1.16	44.14	44.49	44.02	13330
1773095400	43.57	0.35	0.81	43.08	43.65	42.94	11989
1772839800	43.22	-0.1	-0.24	43.05	43.54	43.05	16725