Xtrackers Harvest CSI300 UCITS ETF 1D【RQFI】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1781884500	12.33	0	0.00	12.304	12.342	12.302	5583
1781798100	12.33	0.15	1.23	12.268	12.332	12.268	557
1781711700	12.18	0.08	0.63	12.15	12.18	12.15	1160
1781625300	12.104	-0.03	-0.21	12.134	12.134	12.08	2392
1781538900	12.13	0.21	1.80	12.078	12.13	12.068	6774
1781279700	11.916	0.16	1.40	11.918	11.918	11.834	406
1781193300	11.752	-0.07	-0.59	11.69	11.766	11.69	7364
1781106900	11.822	0.05	0.41	11.772	11.822	11.714	1267
1781020500	11.774	0	0.00	11.774	11.774	11.774	0
1780934100	11.774	-0.16	-1.37	11.778	11.782	11.764	7801
1780674900	11.938	-0.13	-1.06	11.84	11.938	11.84	1304
1780588500	12.066	-0.12	-1.00	12.142	12.142	12.064	4581
1780502100	12.188	0.02	0.15	12.25	12.26	12.188	2934
1780415700	12.17	0.15	1.25	12.152	12.208	12.152	2101
1780329300	12.02	-0.11	-0.91	12	12.038	11.962	6024
1780070100	12.13	0.05	0.38	12.112	12.142	12.112	3472
1779983700	12.084	0.08	0.65	12.068	12.09	12.01	11210
1779897300	12.006	-0.12	-1.02	12.052	12.054	12.002	2912
1779810900	12.13	0.08	0.70	12.092	12.13	12.068	3341
1779724500	12.046	0.21	1.76	12.054	12.054	11.974	1325
1779465300	11.838	0.14	1.16	11.812	11.838	11.812	1220
1779378900	11.702	-0.18	-1.48	11.696	11.702	11.696	1200
1779292500	11.878	0.11	0.90	11.858	11.888	11.842	4896
1779206100	11.772	-0.1	-0.84	11.848	11.848	11.772	411
1779119700	11.872	-0.08	-0.67	11.848	11.882	11.848	10894
1778860500	11.952	-0.09	-0.78	11.954	11.954	11.912	620
1778774100	12.046	-0.19	-1.55	12.044	12.05	11.99	27861
1778687700	12.236	0.2	1.70	12.122	12.266	12.122	4523
1778601300	12.032	0	0.03	12.046	12.07	12.018	8980
1778514900	12.028	0.24	2.05	11.98	12.028	11.98	1553
1778255700	11.786	-0.04	-0.32	11.806	11.836	11.764	6764
1778169300	11.824	-0.01	-0.12	11.892	11.892	11.822	5450
1778082900	11.838	0.05	0.46	11.786	11.858	11.786	3999
1777996500	11.784	0.09	0.79	11.71	11.784	11.71	1874
1777910100	11.692	0.06	0.50	11.78	11.784	11.682	4770
1777564500	11.634	0.06	0.50	11.636	11.654	11.602	1737
1777478100	11.576	0.08	0.68	11.596	11.596	11.576	7569
1777391700	11.498	-0.04	-0.36	11.548	11.548	11.496	9228
1777305300	11.54	-0.06	-0.52	11.572	11.572	11.54	976
1777046100	11.6	-0.09	-0.79	11.574	11.61	11.574	21
1776959700	11.692	0.06	0.48	11.632	11.692	11.632	2648
1776873300	11.636	0.11	0.94	11.594	11.636	11.544	15138
1776786900	11.528	0	0.00	11.556	11.556	11.528	284
1776700500	11.528	0.04	0.33	11.532	11.532	11.462	1318
1776441300	11.49	0.02	0.16	11.48	11.49	11.48	833
1776354900	11.472	0.13	1.18	11.42	11.472	11.402	2377
1776268500	11.338	-0.08	-0.70	11.338	11.338	11.338	33
1776182100	11.418	0.11	0.97	11.366	11.42	11.364	4334
1776095700	11.308	0.24	2.13	11.332	11.332	11.308	233
1775836500	11.072	0	0.00	11.072	11.072	11.072	0
1775750100	11.072	-0.11	-0.97	11.07	11.072	11.07	232
1775663700	11.18	0.2	1.84	11.154	11.18	11.15	15191
1775577300	10.978	0.02	0.16	10.996	10.996	10.902	1921
1775145300	10.96	-0.04	-0.40	10.936	10.96	10.936	2731
1775058900	11.004	0.11	1.05	10.98	11.004	10.964	3433
1774972500	10.89	-0.08	-0.77	10.912	10.916	10.89	1120
1774886100	10.974	0.07	0.68	10.892	10.974	10.892	1279
1774630500	10.9	0.04	0.33	10.912	10.912	10.9	13303
1774544100	10.864	-0.15	-1.34	10.856	10.866	10.856	482
1774457700	11.012	0.24	2.23	10.998	11.012	10.986	32159
1774371300	10.772	-0.05	-0.50	10.828	10.828	10.772	316
1774284900	10.826	-0.2	-1.81	10.83	10.91	10.732	19995