Xtrackers S&p 500 Equal Weight Ucits Etf 1c Usd【XDEW】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
1781798100	101.83	-0.03	-0.03	101.42	102.05	101.4	13134
1781711700	101.86	0.06	0.06	101.66	101.86	101.42	8259
1781625300	101.8	-0.26	-0.25	102.06	102.43	101.72	35528
1781538900	102.06	0.65	0.64	101.94	102.27	101.73	31073
1781279700	101.41	1.39	1.39	100.44	101.62	100.44	28355
1781193300	100.02	-0.02	-0.02	99.75	100.33	99.65	19127
1781106900	100.04	0.45	0.45	100.28	100.71	99.72	37799
1781020500	99.59	-0.59	-0.59	99.99	100.81	99.59	29895
1780934100	100.18	-0.55	-0.55	100.07	100.55	99.82	47023
1780674900	100.73	0.22	0.22	100.47	100.84	100.22	30067
1780588500	100.51	0.27	0.27	100.12	100.59	99.87	31704
1780502100	100.24	0.28	0.28	100.18	100.34	99.88	38917
1780415700	99.96	0.25	0.25	99.74	99.96	99.52	7274
1780329300	99.71	0.34	0.34	99.39	99.71	99.22	11272
1780070100	99.37	0.11	0.11	99.4	99.69	99.25	16835
1779983700	99.26	0.1	0.10	99.25	99.3	98.6	21181
1779897300	99.16	0.04	0.04	99.08	99.39	99.01	27800
1779810900	99.12	-0.16	-0.16	98.99	99.29	98.8	34132
1779724500	99.28	0.68	0.69	99.52	99.52	98.99	21920
1779465300	98.6	1.38	1.42	98	98.86	98	34571
1779378900	97.22	0.24	0.25	97.25	97.52	96.74	34797
1779292500	96.98	0.43	0.45	96.46	97.07	96.09	26658
1779206100	96.55	0.2	0.21	96.49	96.72	96.09	28424
1779119700	96.35	-0.02	-0.02	95.85	96.72	95.63	59383
1778860500	96.37	-0.6	-0.62	96.8	96.87	96.35	22535
1778774100	96.97	1.1	1.15	96.06	97.06	96.06	34299
1778687700	95.87	0.11	0.11	96.49	96.69	95.87	12307
1778601300	95.76	-0.23	-0.24	96.26	96.36	95.73	22894
1778514900	95.99	-0.19	-0.20	96.27	96.4	95.99	21811
1778255700	96.18	-0.26	-0.27	96.38	96.44	95.71	18652
1778169300	96.44	-0.25	-0.26	96.87	96.95	96.08	32627
1778082900	96.69	0.5	0.52	96.31	96.95	96.31	31692
1777996500	96.19	0.2	0.21	95.94	96.32	95.72	16438
1777910100	95.99	0.17	0.18	96.07	96.38	95.69	31841
1777564500	95.82	0.87	0.92	94.94	95.92	94.71	15661
1777478100	94.95	-0.14	-0.15	95.4	95.48	94.93	42292
1777391700	95.09	-0.55	-0.58	95.85	95.94	94.95	38016
1777305300	95.64	-0.01	-0.01	95.49	95.79	95.25	16332
1777046100	95.65	-0.43	-0.45	96.18	96.19	95.65	20443
1776959700	96.08	0.1	0.10	95.92	96.3	95.7	16864
1776873300	95.98	-0.07	-0.07	96.2	96.41	95.98	12864
1776786900	96.05	0.12	0.13	96.08	96.71	96.05	29329
1776700500	95.93	0.38	0.40	95.32	96.05	95.16	47973
1776441300	95.55	1.01	1.07	94.62	95.61	94.52	22871
1776354900	94.54	0.79	0.84	93.95	94.67	93.86	36678
1776268500	93.75	-0.24	-0.26	93.96	94.12	93.64	6320
1776182100	93.99	0.81	0.87	93.68	93.99	93.4	8108
1776095700	93.18	-0.41	-0.44	92.91	93.35	92.81	14975
1775836500	93.59	0	0.00	93.59	93.59	93.59	0
1775750100	93.59	-0.13	-0.14	94.01	94.01	93.58	8997
1775663700	93.72	1.22	1.32	93.83	94.04	93.42	55311
1775577300	92.5	-0.22	-0.24	92.92	93.18	92.4	31682
1775145300	92.72	0.37	0.40	91.7	93.2	91.49	20725
1775058900	92.35	0.81	0.88	92.47	92.56	91.87	32671
1774972500	91.54	-0.46	-0.50	91.75	92.05	90.91	22287
1774886100	92	0.48	0.52	91.04	92.25	91.04	4141
1774630500	91.52	-0.76	-0.82	92.25	92.25	91.15	15180
1774544100	92.28	-0.18	-0.19	92.31	93	91.8	22222
1774457700	92.46	0.23	0.25	92.69	92.99	91.8	13561
1774371300	92.23	0.37	0.40	91.82	92.38	91.2	19315
1774284900	91.86	0.25	0.27	90.72	93.8	90.6	34724
1774025700	91.61	-0.73	-0.79	92.48	92.58	91.61	16816
1773939300	92.34	-1.27	-1.36	93.16	93.27	92.27	12807