db x-trackers CSI300 Index ETF_1C_GBX【XCHA】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
1783094100	19.026	0.2	1.07	18.968	19.036	18.95	29996
1783007700	18.824	-0.81	-4.11	18.902	18.988	18.81	69872
1782921300	19.63	0	0.01	19.46	19.63	19.404	38367
1782834900	19.628	0.4	2.09	19.506	19.68	19.506	33538
1782748500	19.226	0.01	0.07	19.324	19.346	19.194	28528
1782489300	19.212	-0.48	-2.44	19.174	19.234	19	78758
1782402900	19.692	0.39	2.00	19.688	19.838	19.644	105822
1782316500	19.306	-0.03	-0.17	19.386	19.548	19.274	113536
1782230100	19.338	-0.48	-2.43	19.208	19.364	19.158	74484
1782143700	19.82	0.53	2.77	19.714	19.864	19.706	115848
1781884500	19.286	0.06	0.33	19.224	19.286	19.198	16892
1781798100	19.222	0.25	1.31	19.226	19.29	19.162	76601
1781711700	18.974	0.17	0.90	18.984	18.994	18.952	43712
1781625300	18.804	-0.07	-0.38	18.798	18.864	18.786	69355
1781538900	18.876	0.41	2.20	18.842	18.926	18.804	141024
1781279700	18.47	0.25	1.37	18.448	18.51	18.396	48799
1781193300	18.22	-0.05	-0.30	18.206	18.28	18.16	34395
1781106900	18.274	-0.02	-0.11	18.256	18.346	18.202	187083
1781020500	18.294	0.12	0.68	18.47	18.566	18.294	205981
1780934100	18.17	-0.31	-1.70	18.122	18.23	18.122	63923
1780674900	18.484	-0.33	-1.76	18.43	18.51	18.374	37803
1780588500	18.816	-0.1	-0.54	18.852	18.852	18.772	60936
1780502100	18.918	0.03	0.16	18.98	18.98	18.9	48232
1780415700	18.888	0.35	1.90	18.84	18.888	18.8	9192
1780329300	18.536	-0.12	-0.64	18.684	18.684	18.464	37753
1780070100	18.656	-0.04	-0.21	18.736	18.754	18.632	13939
1779983700	18.696	-0.05	-0.27	18.75	18.772	18.658	47829
1779897300	18.746	-0.01	-0.06	18.706	18.764	18.656	30795
1779810900	18.758	0.08	0.42	18.822	18.822	18.708	75066
1779724500	18.68	0.3	1.63	18.706	18.722	18.628	108479
1779465300	18.38	0.07	0.40	18.42	18.424	18.296	153471
1779378900	18.306	-0.21	-1.14	18.174	18.316	18.15	56578
1779292500	18.518	0.22	1.19	18.53	18.546	18.472	35758
1779206100	18.3	-0.07	-0.39	18.42	18.438	18.3	134053
1779119700	18.372	-0.1	-0.53	18.422	18.46	18.372	88548
1778860500	18.47	-0.24	-1.26	18.49	18.498	18.42	86348
1778774100	18.706	-0.34	-1.81	18.656	18.706	18.6	90915
1778687700	19.05	0.37	1.99	18.936	19.062	18.87	51021
1778601300	18.678	-0.05	-0.29	18.634	18.762	18.634	58510
1778514900	18.732	0.39	2.12	18.664	18.732	18.618	40401
1778255700	18.344	0.02	0.10	18.306	18.348	18.268	60995
1778169300	18.326	-0.14	-0.74	18.42	18.436	18.314	53581
1778082900	18.462	0.23	1.24	18.362	18.462	18.346	30739
1777996500	18.236	-0.03	-0.18	18.23	18.302	18.224	19835
1777910100	18.268	0.16	0.87	18.21	18.308	18.174	59000
1777564500	18.11	0.16	0.89	18.05	18.142	18.028	35521
1777478100	17.95	0.18	1.02	18.008	18.04	17.924	36533
1777391700	17.768	-0.08	-0.47	17.866	17.878	17.768	37919
1777305300	17.852	-0.09	-0.49	17.904	17.91	17.83	105212
1777046100	17.94	-0.13	-0.70	17.954	17.954	17.88	29889
1776959700	18.066	0.09	0.48	17.972	18.066	17.962	32708
1776873300	17.98	0.2	1.15	17.95	17.98	17.902	49969
1776786900	17.776	-0.04	-0.22	17.85	17.872	17.776	38497
1776700500	17.816	0.06	0.32	17.78	17.84	17.732	78005
1776441300	17.76	0.11	0.60	17.602	17.76	17.58	43969
1776354900	17.654	0.11	0.63	17.656	17.692	17.624	57472
1776268500	17.544	-0.05	-0.28	17.5	17.544	17.44	20028
1776182100	17.594	0.12	0.71	17.498	17.618	17.498	17831
1776095700	17.47	0.35	2.03	17.41	17.47	17.384	41086
1775836500	17.122	0	0.00	17.122	17.122	17.122	0
1775750100	17.122	-0.12	-0.72	17.164	17.164	17.078	21233
1775663700	17.246	0.55	3.32	17.166	17.268	17.128	69390
1775577300	16.692	-0.22	-1.31	16.788	16.802	16.638	100670