Xtrackers International Real Estate ETF【HAUZ】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	0.29	1.30748422002	22.18	22.47	21.84	207971	22.18309656	SP
4	-0.82	-3.52082438815	23.29	23.39	21.84	111180	22.51768344	SP
12	-0.24	-1.05680317041	22.71	24.59	21.84	101983	23.24364917	SP
26	-0.82	-3.52082438815	23.29	25.7287	21.84	102612	23.65581772	SP
52	-0.29	-1.27416520211	22.76	25.7287	21.84	85103	23.51101383	SP
156	2.72	13.7721518987	19.75	25.7287	18.265	81999	21.63611217	SP
260	-6.21	-21.6527196653	28.68	29.2992	18.265	80305	22.35807681	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
1782513000	22.47	0.17	0.76	22.3	22.59	22.2601	116162
1782426600	22.3	0.15	0.68	22.29	22.43	22.27	302228
1782340200	22.15	0.2	0.91	22.05	22.21	22.05	330811
1782253800	21.95	-0.23	-1.04	21.84	22.06	21.84	103335
1782167400	22.18	-0.11	-0.49	22.18	22.28	22.1	95511
1781821800	22.29	-0.4	-1.76	22.36	22.44	22.2401	76072
1781735400	22.69	-0.37	-1.60	22.87	22.97	22.55	76016
1781649000	23.06	0	0.00	22.99	23.09	22.99	56809
1781562600	23.06	-0.02	-0.07	23.17	23.235	23.04	69707
1781303400	23.075	0.13	0.56	22.97	23.11	22.8901	135186
1781217000	22.9457	0.37	1.65	22.55	22.955	22.54	54051
1781130600	22.574	0.11	0.50	22.6	22.74	22.5501	77349
1781044200	22.4619	0.16	0.70	22.45	22.59	22.225	96993
1780957800	22.305	-0.02	-0.07	22.35	22.47	22.3	91179
1780698600	22.32	-0.38	-1.67	22.5	22.53	22.26	111315
1780612200	22.7	0.1	0.46	22.65	22.75	22.65	89067
1780525800	22.5963	-0.33	-1.44	22.73	22.73	22.58	60844
1780439400	22.9261	0.02	0.07	22.91	23.02	22.9	96198
1780353000	22.91	-0.34	-1.46	23	23	22.8201	121592
1780093800	23.25	-0.04	-0.17	23.29	23.39	23.25	68154
1780007400	23.29	0.06	0.26	23.06	23.29	23.06	122634
1779921000	23.23	-0.05	-0.21	23.25	23.31	23.21	66875
1779834600	23.28	0.16	0.68	23.27	23.36	23.22	75328
1779489000	23.1233	-0.23	-0.97	23.11	23.2	23.1	118704
1779402600	23.35	-0.03	-0.13	23.13	23.42	23.13	59464
1779316200	23.38	0.29	1.26	22.98	23.38	22.98	66141
1779229800	23.09	-0.13	-0.56	23.02	23.23	23	149356
1779143400	23.22	0	0.00	23.11	23.22	23.055	79766
1778884200	23.22	-0.42	-1.78	23.32	23.32	23.2	149928
1778797800	23.64	-0.2	-0.84	23.7	23.75	23.63	179904
1778711400	23.84	-0.07	-0.27	23.69	23.8761	23.69	65919
1778625000	23.905	-0.2	-0.81	23.9	23.9143	23.79	118476
1778538600	24.1	-0.09	-0.37	24.13	24.23	24.08	74683
1778279400	24.19	0.16	0.67	24.13	24.23	24.0906	110287
1778193000	24.03	-0.35	-1.44	24.35	24.3822	24.03	56950
1778106600	24.38	0.62	2.61	24.28	24.38	24.28	107783
1778020200	23.76	0.17	0.72	23.72	23.81	23.67	56596
1777933800	23.59	-0.26	-1.09	23.67	23.77	23.54	74423
1777674600	23.8507	-0.1	-0.42	23.84	23.98	23.83	50213
1777588200	23.9514	0.54	2.31	23.85	23.977	23.7201	73810
1777501800	23.41	-0.27	-1.14	23.52	23.55	23.36	158407
1777415400	23.68	-0.08	-0.32	23.58	23.7299	23.58	71825
1777329000	23.7565	-0.1	-0.43	23.85	23.875	23.73	75986
1777069800	23.86	0.05	0.21	23.84	23.87	23.75	112424
1776983400	23.81	-0.12	-0.50	23.91	24.05	23.64	78677
1776897000	23.93	0.05	0.20	24.05	24.11	23.9	110493
1776810600	23.882	-0.38	-1.57	24.19	24.265	23.88	68158
1776724200	24.263	-0.11	-0.44	24.23	24.3292	24.2057	83778
1776465000	24.37	0.29	1.20	24.42	24.59	24.37	64957
1776378600	24.08	-0.1	-0.41	24.21	24.2799	24.06	125869
1776292200	24.18	0.06	0.25	24.03	24.18	24.0001	63690
1776205800	24.12	0.35	1.47	23.98	24.18	23.98	122656
1776119400	23.77	0.08	0.34	23.46	23.8232	23.4307	83238
1775860200	23.69	0.06	0.25	23.74	23.8355	23.651	56354
1775773800	23.63	-0.15	-0.63	23.5	23.7603	23.5	116898
1775687400	23.7798	0.91	3.98	23.81	23.96	23.68	198994
1775601000	22.87	-0.02	-0.09	22.75	22.88	22.63	90589
1775514600	22.89	0.08	0.35	22.71	23	22.71	160362
1775169000	22.81	-0.07	-0.31	22.49	22.83	22.49	88132
1775082600	22.8813	0.29	1.26	22.81	23.015	22.81	72627
1774996200	22.596	0.59	2.68	22.32	22.6	22.24	85066
1774909800	22.006	0.01	0.05	22.08	22.19	21.965	133409
1774650600	21.996	-0.27	-1.23	22.02	22.12	21.921	96165