Xtrackers S&P 500 Equal Weight UCITS ETF 2C - EUR Hedged【XDEE】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
1783526100	12.016	-0.18	-1.49	12.154	12.172	12.016	54659
1783439700	12.198	0.01	0.07	12.214	12.262	12.198	32929
1783353300	12.19	0.01	0.07	12.204	12.234	12.158	69792
1783094100	12.182	-0	-0.03	12.222	12.232	12.172	22680
1783007700	12.186	0.02	0.16	12.122	12.2	12.114	22145
1782921300	12.166	0.09	0.75	12.062	12.182	12.028	39290
1782834900	12.076	0.03	0.22	12.124	12.124	12.062	29812
1782748500	12.05	-0.03	-0.28	12.07	12.12	12.05	62029
1782489300	12.084	0.04	0.30	12.026	12.084	11.982	100707
1782402900	12.048	0.05	0.43	11.984	12.098	11.946	224853
1782316500	11.996	0.13	1.11	11.854	11.996	11.848	44204
1782230100	11.864	-0.05	-0.42	11.818	11.878	11.78	61257
1782143700	11.914	0.01	0.10	11.902	11.918	11.872	31958
1781884500	11.902	-0.02	-0.20	11.86	11.912	11.85	96285
1781798100	11.926	-0.11	-0.91	11.908	11.934	11.89	42885
1781711700	12.036	-0.02	-0.13	12.032	12.036	11.994	28166
1781625300	12.052	-0.03	-0.23	12.07	12.104	12.032	49236
1781538900	12.08	0.1	0.87	12.084	12.112	12.072	84018
1781279700	11.976	0.23	1.98	11.864	12	11.862	179262
1781193300	11.744	-0.08	-0.64	11.746	11.79	11.708	48569
1781106900	11.82	0.02	0.20	11.78	11.868	11.752	41601
1781020500	11.796	-0	-0.02	11.784	11.866	11.772	111765
1780934100	11.798	-0.06	-0.47	11.752	11.836	11.752	21602
1780674900	11.854	-0.07	-0.55	11.91	11.922	11.842	67462
1780588500	11.92	0.04	0.35	11.86	11.924	11.856	81612
1780502100	11.878	0.04	0.35	11.87	11.89	11.83	80262
1780415700	11.836	0.01	0.05	11.848	11.872	11.836	48344
1780329300	11.83	0	0.03	11.824	11.834	11.78	37669
1780070100	11.826	0.02	0.15	11.832	11.84	11.782	449052
1779983700	11.808	0.03	0.25	11.796	11.808	11.716	80398
1779897300	11.778	0	0.02	11.78	11.808	11.77	53511
1779810900	11.776	-0.03	-0.25	11.746	11.778	11.724	116796
1779724500	11.806	0.14	1.20	11.79	11.806	11.762	26285
1779465300	11.666	0.15	1.30	11.62	11.706	11.604	205782
1779378900	11.516	0	0.03	11.532	11.562	11.44	357245
1779292500	11.512	0.08	0.68	11.424	11.532	11.388	190378
1779206100	11.434	-0.01	-0.05	11.454	11.492	11.428	311396
1779119700	11.44	0	0.00	11.37	11.492	11.356	99499
1778860500	11.44	-0.1	-0.90	11.536	11.536	11.432	74579
1778774100	11.544	0.07	0.59	11.538	11.548	11.5	125880
1778687700	11.476	-0.01	-0.07	11.564	11.564	11.476	43810
1778601300	11.484	-0.09	-0.78	11.53	11.564	11.476	31764
1778514900	11.574	0.01	0.05	11.568	11.594	11.56	49669
1778255700	11.568	-0.02	-0.19	11.558	11.594	11.52	60535
1778169300	11.59	-0.04	-0.38	11.634	11.642	11.55	113391
1778082900	11.634	0.13	1.13	11.57	11.634	11.55	60428
1777996500	11.504	0.02	0.17	11.508	11.508	11.44	111438
1777910100	11.484	0	0.00	11.558	11.558	11.432	73584
1777564500	11.484	0.13	1.13	11.328	11.484	11.31	53930
1777478100	11.356	-0.02	-0.19	11.396	11.418	11.356	67725
1777391700	11.378	-0.1	-0.84	11.448	11.47	11.378	117575
1777305300	11.474	0.03	0.26	11.432	11.474	11.432	16314
1777046100	11.444	-0.07	-0.63	11.478	11.508	11.444	40303
1776959700	11.516	0.01	0.12	11.462	11.516	11.456	45436
1776873300	11.502	-0.05	-0.45	11.552	11.576	11.492	17520
1776786900	11.554	0	0.02	11.57	11.624	11.554	26149
1776700500	11.552	-0.01	-0.10	11.52	11.554	11.468	49103
1776441300	11.564	0.17	1.46	11.398	11.564	11.398	21379
1776354900	11.398	0.08	0.67	11.322	11.41	11.322	23162
1776268500	11.322	-0.01	-0.11	11.372	11.372	11.302	65792
1776182100	11.334	0.15	1.36	11.292	11.334	11.29	65612
1776095700	11.182	-0.02	-0.14	11.082	11.184	11.082	17512
1775836500	11.198	-0.04	-0.36	11.246	11.28	11.194	81363
1775750100	11.238	0.01	0.11	11.226	11.238	11.192	295942