Xtrackers S&p 500 Ucits Etf【XDPE】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	104.78	0.74	0.71	104.15	104.91	103.98	18250
1782834900	104.04	0.87	0.84	103.89	104.2	103.75	507
1782748500	103.17	0.34	0.33	102.8	103.17	102.63	510
1782489300	102.83	0.03	0.03	102.26	102.83	102	191
1782402900	102.8	-0.66	-0.64	103.35	103.5	102.45	448
1782316500	103.46	0.58	0.56	102.86	103.51	102.81	426
1782230100	102.88	-1.39	-1.33	102.96	103.54	102.64	787
1782143700	104.27	-0.26	-0.25	104.59	104.97	104.27	866
1781884500	104.53	0.14	0.13	104.32	104.59	104.18	5708
1781798100	104.39	-0.45	-0.43	104.48	104.59	104.26	1276
1781711700	104.84	-0.46	-0.44	105.21	105.21	104.71	228
1781625300	105.3	-0.21	-0.20	105.43	105.5	105.24	928
1781538900	105.51	1.72	1.66	104.9	105.51	104.9	1376
1781279700	103.79	2.09	2.06	102.92	103.79	102.92	1431
1781193300	101.7	-0.45	-0.44	102.2	102.25	101.65	1340
1781106900	102.15	-0.05	-0.05	102.7	103.04	101.94	2327
1781020500	102.2	-1.59	-1.53	103.81	104.4	102.2	999
1780934100	103.79	-0.77	-0.74	103.27	103.91	103.27	1265
1780674900	104.56	-1.12	-1.06	105.35	105.55	104.56	367
1780588500	105.68	-0.03	-0.03	105.3	105.68	105.13	67
1780502100	105.71	-0.58	-0.55	106.25	106.26	105.71	2463
1780415700	106.29	0.37	0.35	105.97	106.39	105.92	178
1780329300	105.92	0.04	0.04	106.2	106.2	105.72	3224
1780070100	105.88	0.38	0.36	105.83	106.1	105.63	1185
1779983700	105.5	0.64	0.61	104.93	105.51	104.84	127
1779897300	104.86	-0.01	-0.01	105.39	105.39	104.86	156
1779810900	104.87	-0.45	-0.43	104.92	105.24	104.87	1027
1779724500	105.32	0.69	0.66	105.33	105.41	105.26	389
1779465300	104.63	1.37	1.33	104.29	104.63	104.23	57
1779378900	103.26	-0.27	-0.26	104	104	103.26	975
1779292500	103.53	0.98	0.96	102.83	103.73	102.74	17874
1779206100	102.55	-0.87	-0.84	103.48	103.49	102.55	800
1779119700	103.42	-0.36	-0.35	103.03	103.65	103	458
1778860500	103.78	-1.02	-0.97	104.17	104.26	103.55	1473
1778774100	104.8	1.24	1.20	104.09	104.8	104.09	453
1778687700	103.56	0.99	0.97	103.51	103.64	103.18	507
1778601300	102.57	-1.02	-0.98	103.01	103.23	102.57	40
1778514900	103.59	0.42	0.41	103.17	103.59	103.09	827
1778255700	103.17	0.19	0.18	102.8	103.2	102.76	1205
1778169300	102.98	0.47	0.46	103.08	103.08	102.87	190
1778082900	102.51	1.16	1.14	101.74	102.51	101.66	945
1777996500	101.35	0.72	0.72	100.95	101.35	100.81	355
1777910100	100.63	0.52	0.52	101.07	101.18	100.49	1158
1777564500	100.11	0.5	0.50	99.63	100.18	99.63	157
1777478100	99.61	0.22	0.22	99.86	99.86	99.61	47
1777391700	99.39	-0.5	-0.50	100.1	100.1	99.39	3245
1777305300	99.89	0.1	0.10	99.97	100.08	99.88	560
1777046100	99.79	-0.04	-0.04	99.3	99.83	99.3	270
1776959700	99.83	0.29	0.29	99.35	99.83	99.23	4317
1776873300	99.54	0.44	0.44	99.27	99.54	99.19	1128
1776786900	99.1	-0.08	-0.08	99.44	99.66	99.01	30
1776700500	99.18	-0.49	-0.49	99.13	99.52	98.98	751
1776441300	99.67	1.31	1.33	98.54	99.67	98.54	440
1776354900	98.36	0.6	0.61	98.38	98.38	98.11	2602
1776268500	97.76	0.58	0.60	97.39	97.77	97.32	1194
1776182100	97.18	1.74	1.82	96.45	97.18	96.41	1934
1776095700	95.44	0.26	0.27	94.83	95.46	94.83	1600
1775836500	95.18	0	0.00	95.18	95.18	95.18	0
1775750100	95.18	0.53	0.56	94.81	95.18	94.61	4506
1775663700	94.65	2.88	3.14	94.97	95.13	94.65	409
1775577300	91.77	-0.3	-0.33	92.37	92.75	91.77	529
1775145300	92.07	-0.28	-0.30	90.97	92.17	90.68	1142