Xtrackers Bloomberg Com ex-Agri & Livestock Swap UCITS ETF【XDBC】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782921300	32.814999	-0.38	-1.13	32.61	32.965	32.5	227
1782834900	33.189999	0.56	1.70	32.82	33.189999	32.82	444
1782748500	32.634999	-0.39	-1.18	32.975	32.975	32.634999	1234
1782489300	33.025	0.08	0.24	32.85	33.025	32.82	5243
1782402900	32.945	0.21	0.64	32.645	32.945	32.645	3433
1782316500	32.735	-0.77	-2.31	33.17	33.255	32.625	921
1782230100	33.509999	-0.79	-2.30	33.555	33.56	33.45	271
1782143700	34.3	-0.09	-0.25	34.525	34.525	34.29	2143
1781884500	34.385	0.14	0.42	34.25	34.385	34.22	1109
1781798100	34.24	-0.66	-1.88	34.345	34.435	34.24	340
1781711700	34.895	0.05	0.16	34.845	35.005	34.845	1465
1781625300	34.84	-0.19	-0.54	34.86	34.86	34.725	299
1781538900	35.03	-0.11	-0.30	34.855	35.065	34.855	730
1781279700	35.135	-0.08	-0.21	35.005	35.205	34.875	188
1781193300	35.21	-0.33	-0.91	35.18	35.3	35.095	315
1781106900	35.535	-0.08	-0.21	35.32	35.535	35.145	394
1781020500	35.61	-0.47	-1.30	36.005	36.025	35.61	477
1780934100	36.08	-0.07	-0.19	36.175	36.235	36.025	31305
1780674900	36.15	-0.66	-1.79	36.655	36.705	36.15	1050
1780588500	36.81	-0.27	-0.73	37	37.01	36.8	1150
1780502100	37.08	0	0.00	37.03	37.315	36.905	5285
1780415700	37.08	0.13	0.34	37	37.08	36.88	33
1780329300	36.955	0.39	1.07	36.495	37.06	36.495	5402
1780070100	36.565	0.27	0.73	37.3	37.3	36.535	1134
1779983700	36.3	0.28	0.79	35.78	36.3	35.78	360
1779897300	36.015	-0.63	-1.72	35.94	36.015	35.85	250
1779810900	36.645	0.07	0.19	36.585	36.67	36.585	74
1779724500	36.575	-0.29	-0.79	36.23	36.575	36.23	604
1779465300	36.865	-0.24	-0.63	36.93	37.01	36.865	205
1779378900	37.1	-0.07	-0.17	36.76	37.115	36.76	434
1779292500	37.165	-0.03	-0.07	37.225	37.225	37.045	767
1779206100	37.19	-0.04	-0.11	37.175	37.19	37.175	147
1779119700	37.23	0.22	0.61	37.16	37.23	37.085	545
1778860500	37.005	-0.49	-1.29	37.16	37.16	36.97	1329
1778774100	37.49	-0.41	-1.08	37.76	37.78	37.4	973
1778687700	37.9	0.14	0.37	37.885	37.9	37.815	571
1778601300	37.76	0.27	0.73	37.5	37.76	37.5	611
1778514900	37.485	0.66	1.79	36.9	37.485	36.8	367
1778255700	36.825	0.55	1.50	36.28	36.875	36.21	1424
1778169300	36.28	0.09	0.23	36.71	36.71	35.995	920
1778082900	36.195	-0.54	-1.47	36.88	36.88	35.995	3340
1777996500	36.735	0.05	0.15	36.695	36.895	36.66	1960
1777910100	36.68	0.56	1.54	36.56	36.715	36.29	4262
1777564500	36.125	0.04	0.11	36.285	36.285	36.045	436
1777478100	36.085	0.06	0.17	36.18	36.18	36.085	53
1777391700	36.025	-0.32	-0.87	36.205	36.205	35.935	722
1777305300	36.34	0.3	0.83	36.415	36.455	36.205	5994
1777046100	36.04	-0.11	-0.29	36.005	36.125	36.005	28
1776959700	36.145	-0.08	-0.22	36.125	36.165	36.065	722
1776873300	36.225	0.45	1.24	36.185	36.225	36.035	3510
1776786900	35.78	0.02	0.06	35.625	35.78	35.625	630
1776700500	35.76	0.3	0.85	35.78	35.84	35.7	3237
1776441300	35.46	-0.6	-1.66	35.92	35.925	35.34	143
1776354900	36.06	0.14	0.38	36.07	36.105	35.885	1280
1776268500	35.925	0.22	0.63	35.71	35.925	35.71	434
1776182100	35.7	0.07	0.20	35.825	35.925	35.7	660
1776095700	35.63	0.35	0.99	35.75	35.89	35.63	1244
1775836500	35.28	0	0.00	35.28	35.28	35.28	0
1775750100	35.28	0.48	1.38	35.095	35.35	34.9	1073
1775663700	34.8	-0.53	-1.49	34.8	34.97	34.335	3854
1775577300	35.325	0.54	1.54	34.95	36.125	34.83	23300
1775145300	34.79	-0.1	-0.29	34.92	35.02	34.79	102