DB X-Trackers S&P Emerging Markets Infrastructure UCITS ETF【XSGI】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
1780674900	69.45	0.63	0.92	69.13	69.47	69.06	4028
1780588500	68.82	-0.53	-0.76	68.74	69.11	68.74	2205
1780502100	69.35	0.42	0.61	69.16	69.58	69.06	2799
1780415700	68.93	0.74	1.09	68.06	68.93	68.06	8759
1780329300	68.19	-0.67	-0.97	68.98	68.98	68.17	8462
1780070100	68.86	-0.44	-0.63	69.43	69.46	68.86	1131
1779983700	69.3	-0.44	-0.63	69.6	69.73	69.3	630
1779897300	69.74	-0.42	-0.60	70	70.03	69.57	5382
1779810900	70.16	-0.32	-0.45	70.38	70.55	70.05	3965
1779724500	70.48	0.58	0.83	69.98	70.56	69.98	7028
1779465300	69.9	-0.16	-0.23	69.98	70.14	69.9	3230
1779378900	70.06	0.27	0.39	69.75	70.09	69.73	2388
1779292500	69.79	0.65	0.94	69.31	69.89	69.3	3916
1779206100	69.14	0.51	0.74	68.92	69.31	68.92	3033
1779119700	68.63	-0.03	-0.04	68.47	68.84	68.44	2555
1778860500	68.66	-0.67	-0.97	69.4	69.49	68.66	1290
1778774100	69.33	0.47	0.68	69.2	69.37	69.12	4767
1778687700	68.86	-0.17	-0.25	69.21	69.27	68.86	699
1778601300	69.03	0.06	0.09	68.97	69.18	68.97	1322
1778514900	68.97	0.06	0.09	68.65	68.97	68.56	1248
1778255700	68.91	-0.16	-0.23	69.06	69.25	68.82	4887
1778169300	69.07	-0.74	-1.06	69.74	69.74	69.07	2675
1778082900	69.81	-0.14	-0.20	70.47	70.47	69.81	2407
1777996500	69.95	0.04	0.06	69.92	70.16	69.9	2907
1777910100	69.91	-0.13	-0.19	69.99	70.06	69.65	3536
1777564500	70.04	0.86	1.24	68.87	70.04	68.87	2741
1777478100	69.18	-0.35	-0.50	69.2	69.23	69.11	2020
1777391700	69.53	0.21	0.30	69.42	69.64	69.42	780
1777305300	69.32	-0.29	-0.42	69.67	69.8	69.32	1606
1777046100	69.61	0.03	0.04	69.47	69.61	69.39	2035
1776959700	69.58	0.43	0.62	69.08	69.6	68.96	4416
1776873300	69.15	0.5	0.73	68.81	69.21	68.77	1805
1776786900	68.65	-0.56	-0.81	69	69.31	68.65	2133
1776700500	69.21	0.39	0.57	69.33	69.33	69.19	2961
1776441300	68.82	0.02	0.03	68.99	69	68.61	2719
1776354900	68.8	-0.28	-0.41	69	69.28	68.75	14369
1776268500	69.08	-0.3	-0.43	69.5	69.5	69.06	397
1776182100	69.38	-0.81	-1.15	69.49	69.53	69.2	1744
1776095700	70.19	-1.39	-1.94	70.69	70.69	70.09	8377
1775836500	71.58	0	0.00	71.58	71.58	71.58	0
1775750100	71.58	0.98	1.39	70.82	71.71	70.82	1950
1775663700	70.6	-0.01	-0.01	70.9	70.91	70.12	3163
1775577300	70.61	-0.11	-0.16	70.57	70.61	70.3	3953
1775145300	70.72	0.94	1.35	70.11	70.8	69.97	4181
1775058900	69.78	0.09	0.13	69.97	70.15	69.73	2664
1774972500	69.69	-0.77	-1.09	70.39	70.39	69.69	3049
1774886100	70.46	0.93	1.34	69.83	70.46	69.79	3397
1774630500	69.53	-0.03	-0.04	69.3	69.53	69.29	1305
1774544100	69.56	-0.07	-0.10	69.63	69.63	69.4	1892
1774457700	69.63	0.29	0.42	69.55	69.63	69.35	15054
1774371300	69.34	0.93	1.36	68.58	69.34	68.29	6141
1774284900	68.41	-0.77	-1.11	67.88	68.82	67.83	11800
1774025700	69.18	-0.6	-0.86	70.02	70.02	68.76	5801
1773939300	69.78	-0.47	-0.67	70.02	70.08	69.6	1349
1773852900	70.25	-0.71	-1.00	70.83	70.83	70.17	2031
1773766500	70.96	0.57	0.81	70.73	70.96	70.73	1187
1773680100	70.39	0.08	0.11	70.49	70.67	70.3	2716
1773420900	70.31	0.12	0.17	70	70.32	69.99	1531
1773334500	70.19	-0.81	-1.14	69.63	70.19	69.52	4110
1773212400	71	0	0.00	71	71	71	0
1773126000	71	0	0.00	71	71	71	0
1773039600	71	0	0.00	71	71	71	0