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
1782489300	31.585	-0.66	-2.03	31.32	31.585	31.32	636
1782402900	32.24	0.05	0.16	32.205	32.24	32.205	13
1782316500	32.189999	0.13	0.41	32.299999	32.4	32.189999	31262
1782230100	32.06	-1.04	-3.16	31.815	32.174999	31.8	5028
1782143700	33.104999	0.29	0.90	33.1	33.365	33.025	17000
1781884500	32.81	0.22	0.66	32.795	32.82	32.735	399
1781798100	32.595	0.42	1.32	32.715	32.77	32.595	379
1781711700	32.17	0.08	0.25	32.17	32.17	32.17	14
1781625300	32.09	-0.29	-0.91	32.134999	32.134999	31.975	377
1781538900	32.384999	1	3.19	32.115	32.384999	32.115	4480
1781279700	31.385	0.49	1.59	31.5	31.585	31.385	3423
1781193300	30.895	-0.54	-1.70	31.125	31.125	30.895	66
1781106900	31.43	-0.5	-1.55	31.27	31.43	31.115	159
1781020500	31.925	0.48	1.53	31.945	31.945	31.85	830
1780934100	31.445	-0.74	-2.28	31.43	31.53	31.42	22693
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	0.74	2.49	30.51	30.51	30.215	1193
1775836500	29.695	0	0.00	29.695	29.695	29.695	0
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