Xtrackers S&P 500 UCITS ETF 4C Dis【XDPU】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
1783612500	12.752	0.11	0.89	12.716	12.752	12.684	3392
1783526100	12.64	-0.05	-0.43	12.7	12.708	12.61	27220
1783439700	12.694	-0.09	-0.74	12.76	12.774	12.692	14194
1783353300	12.788	0.08	0.61	12.728	12.788	12.728	18984
1783094100	12.71	0.03	0.25	12.702	12.71	12.678	2257
1783007700	12.678	-0.11	-0.89	12.716	12.752	12.658	20244
1782921300	12.792	0.12	0.95	12.686	12.792	12.68	47691
1782834900	12.672	0.12	0.94	12.658	12.702	12.64	34769
1782748500	12.554	0.02	0.16	12.532	12.612	12.488	61965
1782489300	12.534	-0.01	-0.11	12.5	12.534	12.4	7069
1782402900	12.548	-0.12	-0.93	12.65	12.67	12.508	8966
1782316500	12.666	0.1	0.83	12.584	12.666	12.584	10080
1782230100	12.562	-0.09	-0.74	12.506	12.624	12.5	9673
1782143700	12.656	-0.01	-0.05	12.676	12.754	12.628	13818
1781884500	12.662	0.04	0.30	12.652	12.67	12.618	21833
1781798100	12.624	0.07	0.53	12.596	12.674	12.586	28655
1781711700	12.558	-0.03	-0.27	12.58	12.58	12.536	169567
1781625300	12.592	-0.04	-0.29	12.628	12.628	12.592	2824
1781538900	12.628	0.18	1.46	12.55	12.628	12.548	12960
1781279700	12.446	0.19	1.52	12.352	12.45	12.34	87194
1781193300	12.26	-0.02	-0.16	12.266	12.31	12.22	4912
1781106900	12.28	0	0.02	12.342	12.386	12.256	54985
1781020500	12.278	-0.2	-1.62	12.47	12.49	12.278	30895
1780934100	12.48	-0.09	-0.68	12.434	12.516	12.428	58329
1780674900	12.566	-0.05	-0.36	12.568	12.608	12.55	28605
1780588500	12.612	-0.01	-0.11	12.582	12.612	12.508	50324
1780502100	12.626	-0.04	-0.33	12.682	12.69	12.626	38899
1780415700	12.668	0.03	0.25	12.624	12.668	12.61	1702
1780329300	12.636	0.06	0.48	12.628	12.638	12.608	22397
1780070100	12.576	0.02	0.14	12.594	12.628	12.572	22105
1779983700	12.558	0.06	0.50	12.532	12.558	12.498	6182
1779897300	12.496	-0.03	-0.24	12.516	12.544	12.494	1537
1779810900	12.526	-0.02	-0.13	12.522	12.546	12.508	1619
1779724500	12.542	0.05	0.37	12.546	12.552	12.538	6807
1779465300	12.496	0.12	0.97	12.458	12.498	12.448	14822
1779378900	12.376	0.03	0.23	12.38	12.392	12.348	6160
1779292500	12.348	0.09	0.72	12.292	12.348	12.292	2421
1779206100	12.26	-0.02	-0.13	12.298	12.322	12.24	19995
1779119700	12.276	-0.1	-0.81	12.274	12.336	12.254	3934
1778860500	12.376	-0.07	-0.56	12.408	12.408	12.334	30630
1778774100	12.446	0.21	1.75	12.322	12.446	12.322	689
1778687700	12.232	0.11	0.89	12.234	12.274	12.2	776
1778601300	12.124	-0.06	-0.51	12.162	12.188	12.124	6965
1778514900	12.186	0.04	0.31	12.148	12.192	12.134	25255
1778255700	12.148	0.03	0.28	12.13	12.15	12.122	11034
1778169300	12.114	0.03	0.22	12.136	12.136	12.09	17050
1778082900	12.088	0.09	0.78	12.012	12.088	11.996	4285
1777996500	11.994	0.09	0.76	11.956	11.994	11.946	18296
1777910100	11.904	0.09	0.74	11.938	11.96	11.898	17559
1777564500	11.816	0.02	0.15	11.822	11.874	11.806	12767
1777478100	11.798	0.04	0.32	11.826	11.826	11.798	1722
1777391700	11.76	-0.03	-0.22	11.844	11.85	11.76	15608
1777305300	11.786	-0.01	-0.12	11.802	11.808	11.778	12379
1777046100	11.8	-0	-0.03	11.786	11.8	11.76	20505
1776959700	11.804	0.05	0.43	11.752	11.804	11.738	14409
1776873300	11.754	0.07	0.60	11.7	11.754	11.68	12525
1776786900	11.684	0.04	0.33	11.696	11.73	11.684	3906
1776700500	11.646	-0.04	-0.33	11.656	11.696	11.64	24788
1776441300	11.684	0.13	1.11	11.574	11.684	11.564	6069
1776354900	11.556	0.09	0.82	11.536	11.56	11.526	16327
1776268500	11.462	0.1	0.88	11.426	11.464	11.424	52243
1776182100	11.362	0.09	0.83	11.302	11.368	11.3	1977
1776095700	11.268	0.03	0.30	11.208	11.27	11.2	44465
1775836500	11.234	0	0.00	11.234	11.234	11.234	0