Xtrackers Harvest MSCI China Tech 100 UCITS ETF 1C Cap【XCTE】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
1780674900	32.18	-0.79	-2.38	32.345	32.345	32.11	5887
1780588500	32.965	-0.47	-1.39	32.994999	32.994999	32.96	1024
1780502100	33.43	-0.25	-0.73	33.505	33.509999	33.369999	41491
1780415700	33.675	1.04	3.20	33.365	33.675	33.365	10979
1780329300	32.63	-0.09	-0.28	32.68	32.68	32.24	6970
1780070100	32.72	-0.23	-0.70	32.89	32.89	32.65	542
1779983700	32.95	-0.03	-0.09	32.795	32.95	32.775	1613
1779897300	32.979999	0.18	0.56	32.15	32.979999	32.119999	4660
1779810900	32.795	0.3	0.92	32.905	32.905	32.729999	3125
1779724500	32.494999	0.52	1.63	32.335	32.56	32.31	9592
1779465300	31.975	-0.34	-1.04	31.825	31.975	31.825	26
1779378900	32.31	-0.26	-0.80	32.31	32.31	32.31	0
1779292500	32.57	0.29	0.90	32.564999	32.57	32.564999	155
1779206100	32.28	-0.12	-0.35	32.28	32.28	32.28	529
1779119700	32.395	-0.01	-0.03	32.15	32.395	32.145	671
1778860500	32.405	-0.69	-2.07	32.369999	32.415	32.369999	223
1778774100	33.09	-0.81	-2.39	33.015	33.115	32.965	30920
1778687700	33.9	1.18	3.59	33.2	33.9	33.2	2182
1778601300	32.725	-0.2	-0.59	32.575	32.89	32.575	759
1778514900	32.92	0.46	1.42	32.765	32.92	32.63	771
1778255700	32.46	0.01	0.02	32.36	32.46	32.36	190
1778169300	32.455	0.16	0.50	32.65	32.65	32.455	450
1778082900	32.295	0.31	0.97	32.25	32.295	32.25	79
1777996500	31.985	-0.02	-0.06	31.84	32.08	31.83	2266
1777910100	32.005	0.35	1.11	31.955	32.025	31.645	257
1777564500	31.655	0.12	0.36	31.445	31.655	31.445	79
1777478100	31.54	0.66	2.15	31.47	31.54	31.47	76
1777391700	30.875	-0.4	-1.26	30.875	30.875	30.875	0
1777305300	31.27	-0.17	-0.54	31.27	31.27	31.27	0
1777046100	31.44	-0.19	-0.58	31.54	31.54	31.44	335
1776959700	31.625	-0.25	-0.78	31.51	31.625	31.51	2029
1776873300	31.875	0.18	0.55	31.875	31.875	31.875	0
1776786900	31.7	-0.12	-0.36	31.7	31.7	31.7	47
1776700500	31.815	0.12	0.36	31.87	31.87	31.705	1376
1776441300	31.7	0.13	0.40	31.48	31.7	31.48	817
1776354900	31.575	0.82	2.68	31.53	31.575	31.53	192
1776268500	30.75	0.09	0.28	30.475	30.75	30.475	62
1776182100	30.665	0.23	0.76	30.65	30.67	30.565	61
1776095700	30.435	0.13	0.45	30.51	30.51	30.215	1193
1775836500	30.3	0.61	2.04	30.245	30.3	30.195	1282
1775750100	29.695	-0.61	-2.00	29.695	29.695	29.695	0
1775663700	30.3	1.16	3.98	30.235	30.3	30.125	31
1775577300	29.14	0	0.00	29.14	29.14	29.14	5
1775145300	29.14	-0.39	-1.30	29.18	29.18	29.14	203
1775058900	29.525	0.4	1.39	29.495	29.525	29.45	338
1774972500	29.12	-0.34	-1.14	29.21	29.21	29.12	3534
1774886100	29.455	0.07	0.24	29.26	29.455	29.26	454
1774630500	29.385	0.02	0.05	29.48	29.62	29.385	4049
1774544100	29.37	-0.6	-1.99	29.37	29.37	29.37	8
1774457700	29.965	0.53	1.80	29.87	29.965	29.87	592
1774371300	29.435	0.04	0.14	29.42	29.435	29.29	101
1774284900	29.395	-0.36	-1.21	28.86	29.665	28.86	455
1774025700	29.755	-0.35	-1.15	29.755	29.755	29.755	110
1773939300	30.1	-0.42	-1.38	30.285	30.285	30.03	143
1773852900	30.52	-0.41	-1.31	30.52	30.52	30.52	100
1773766500	30.925	-0.35	-1.12	31	31	30.82	11
1773680100	31.275	0.13	0.42	31.3	31.365	31.205	1929
1773420900	31.145	0.35	1.14	30.96	31.145	30.96	750
1773334500	30.795	0.34	1.10	30.795	30.795	30.795	0
1773212400	30.46	0	0.00	30.46	30.46	30.46	0
1773126000	30.46	0	0.00	30.46	30.46	30.46	0
1773039600	30.46	0	0.00	30.46	30.46	30.46	0
1772780400	30.46	0	0.00	30.46	30.46	30.46	0