Xtrackers MSCI USA Selection Equity ETF【USSG】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	0.98	1.43652887716	68.22	69.75	67.4	22159	68.99491476	SP
4	-0.31	-0.445978995828	69.51	70.29	67.293	12408	68.97661255	SP
12	7.43	12.0284927959	61.77	70.35	61.53	12230	67.63765527	SP
26	5.27	8.24339120913	63.93	70.35	57.65	19215	63.85379413	SP
52	12.65	22.3695844385	56.55	70.35	56.55	28796	62.30064144	SP
156	28.53	70.1499877059	40.67	70.35	37.84	39731	52.61318916	SP
260	29.34	73.6076266934	39.86	70.35	31.56	104103	41.72789219	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
1783031400	69.2	-0.27	-0.39	69.6	69.65	68.785	6068
1782945000	69.4675	0.01	0.01	69.31	69.75	69.08	11493
1782858600	69.46	0.41	0.59	69.12	69.65	69.06	60692
1782772200	69.05	1.07	1.57	68.37	69.05	68.19	6597
1782513000	67.9847	0.16	0.24	67.59	68.33	67.4	21469
1782426600	67.8252	-0.01	-0.02	68.22	68.24	67.715	10544
1782340200	67.84	-0.04	-0.06	67.89	68.35	67.58	10374
1782253800	67.8793	-0.95	-1.38	67.79	68.0515	67.79	4674
1782167400	68.83	-0.32	-0.47	68.99	69.1	68.555	8013
1781821800	69.1523	0.51	0.75	69.36	69.36	68.945	5028
1781735400	68.64	-1.12	-1.61	69.71	69.71	68.64	6544
1781649000	69.7631	-0.27	-0.39	70.02	70.15	69.7631	4438
1781562600	70.037	1.11	1.60	69.89	70.28	69.89	5990
1781303400	68.9311	0.44	0.64	68.71	69.11	68.5692	13260
1781217000	68.49	1.2	1.78	67.68	68.51	67.35	4996
1781130600	67.293	-1.36	-1.98	68.33	68.68	67.293	7705
1781044200	68.65	0.03	0.05	69.03	69.3317	67.43	5953
1780957800	68.617	0.22	0.32	68.83	68.8301	68.57	8060
1780698600	68.4	-1.79	-2.54	69.8	69.8	68.4	11128
1780612200	70.1859	0.77	1.10	69.51	70.29	69.51	28786
1780525800	69.42	-0.56	-0.80	69.89	69.89	69.34	5451
1780439400	69.9816	-0.29	-0.41	70	70.195	69.965	5967
1780353000	70.27	0.64	0.92	69.86	70.35	69.86	6432
1780093800	69.63	-0.16	-0.22	69.8	70.1	69.63	41748
1780007400	69.7855	0.46	0.67	69.31	69.87	69.25	7137
1779921000	69.322	-0.19	-0.27	69.47	69.47	69.3	6203
1779834600	69.51	0.45	0.65	69.45	69.51	69.29	10059
1779489000	69.0591	0.22	0.32	69.26	69.33	69.0591	9436
1779402600	68.8383	-0.14	-0.21	68.66	69	68.56	3159
1779316200	68.98	0.82	1.20	68.38	68.98	68.25	6506
1779229800	68.16	-0.47	-0.68	68.43	68.5399	68.1299	10577
1779143400	68.63	-0.04	-0.06	68.95	68.97	68.3	14283
1778884200	68.67	-1	-1.44	69.08	69.18	68.61	6063
1778797800	69.67	0.61	0.88	69.19	69.82	69.19	8843
1778711400	69.0597	0.5	0.72	68.65	69.17	68.65	6506
1778625000	68.5637	-0.3	-0.43	68.65	68.65	68.21	2604
1778538600	68.86	0.25	0.36	68.47	68.96	68.47	14983
1778279400	68.6143	0.35	0.52	68.42	68.7	68.31	11633
1778193000	68.26	-0.04	-0.06	68.29	68.4901	68.08	9251
1778106600	68.3	1.59	2.38	67.38	68.3	67.38	6814
1778020200	66.713899	0.39	0.59	66.72	66.819999	66.66	7791
1777933800	66.319999	-0.46	-0.69	66.64	66.724599	66.12	14792
1777674600	66.78	0	0.00	66.91	66.98	66.73	53478
1777588200	66.78	0.94	1.43	66.22	66.78	65.93	26873
1777501800	65.838899	-0.18	-0.27	65.91	66.01	65.629999	5359
1777415400	66.019999	-0.26	-0.39	65.879999	66.04	65.72	8789
1777329000	66.278	0.44	0.67	65.8	66.29	65.769999	12848
1777069800	65.8401	0.83	1.27	65.3	65.89	65.28	9986
1776983400	65.0124	-0.29	-0.45	65.08	65.3001	64.45	21343
1776897000	65.303299	0.41	0.64	65.239999	65.31	65.129999	20485
1776810600	64.888499	-0.32	-0.49	65.37	65.459999	64.8	10507
1776724200	65.2048	-0.21	-0.32	65.269999	65.29	65.069999	14408
1776465000	65.4116	0.9	1.40	64.97	65.55	64.97	16480
1776378600	64.51	0.16	0.25	64.519999	64.6499	64.25	14357
1776292200	64.349999	0.67	1.05	63.82	64.47	63.75	6045
1776205800	63.6798	0.91	1.45	63.01	63.7015	62.99	9046
1776119400	62.7706	0.78	1.25	61.92	62.7706	61.84	7617
1775860200	61.9947	-0.21	-0.34	62.35	62.35	61.9947	5684
1775773800	62.2049	0.31	0.50	61.77	62.23	61.53	14076
1775687400	61.8969	1.52	2.51	62.09	62.09	61.73	6004
1775601000	60.38	-0.07	-0.12	60.17	60.38	59.79	5040
1775514600	60.45	0.28	0.46	60.2	60.45	60.1499	6991