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	-2.597	-3.71583917585	69.89	70.29	67.4	11876	69.41394805	SP
4	-1.357	-1.97669337218	68.65	70.35	67.4	10647	69.33465568	SP
12	5.783	9.40172329702	61.51	70.35	57.65	18635	63.68921158	SP
26	4.023	6.35846372688	63.27	70.35	57.65	25408	63.46878312	SP
52	12.003	21.7091698318	55.29	70.35	54.41	29071	61.9165274	SP
156	27.713	70.0176856998	39.58	70.35	37.84	42260	51.70527818	SP
260	28.363	72.8564089391	38.93	70.35	31.56	104417	41.67412065	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
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
1775169000	60.1727	-0.02	-0.03	59.38	60.34	59.31	42008
1775082600	60.19	0.51	0.85	60.05	60.54	59.98	24733
1774996200	59.68	1.76	3.04	58.51	59.69	58.506	33332
1774909800	57.92	-0.08	-0.14	58.52	58.52	57.65	17734
1774650600	58	-1.03	-1.74	58.72	58.72	57.9	15853
1774564200	59.025	-1.21	-2.00	59.8	60	59.025	12468
1774477800	60.23	0.45	0.76	60.36	60.44	60	29102
1774391400	59.7774	-0.53	-0.88	59.83	59.98	59.6897	13448
1774305000	60.31	0.61	1.02	60.41	60.81	60.235	21987
1774045800	59.7	-1	-1.64	60.46	60.46	59.3	18377
1773959400	60.6956	-0.18	-0.29	60.34	60.87	60.34	175225
1773873000	60.8716	-0.86	-1.39	61.51	61.55	60.87	130965
1773786600	61.73	0.09	0.15	61.96	62	61.705	116303
1773700200	61.639	0.63	1.04	61.57	61.9	61.57	101125
1773441000	61.0047	-0.44	-0.71	61.68	61.89	60.97	88332
1773354600	61.44	-1.02	-1.63	61.92	61.92	61.34	15966
1773268200	62.46	0.09	0.14	62.44	62.5401	62.2117	16969
1773181800	62.37	-0.21	-0.34	62.46	62.86	62.18	12389