HDAX UCITS Capped【Q6S0】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	20.81	1.42821846732	1457.06	1488.94	1426.38	IX
4	35.15	2.43637018964	1442.72	1506.47	1426.38	IX
12	138.56	10.3456257327	1339.31	1506.47	1311.73	IX
26	63.33	4.47707381905	1414.54	1506.47	1288.84	IX
52	113.1	8.28711064868	1364.77	1506.47	1288.84	IX
156	419.95	39.6958182093	1057.92	1506.47	997.38	IX
260	419.95	39.6958182093	1057.92	1506.47	997.38	IX

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
1781541000	1477.05	15.34	1.05	1485.72	1488.78	1476.57
1781281800	1461.71	25.45	1.77	1456.28	1467.6199	1449.45
1781195400	1436.26	3.01	0.21	1433.77	1442.74	1428.52
1781109000	1433.25	-14.09	-0.97	1451.03	1451.51	1426.38
1781022600	1447.34	-11.71	-0.80	1457.06	1470.8	1446.69
1780936200	1459.05	-8.93	-0.61	1461.52	1465.3699	1448.26
1780677000	1467.98	-11.82	-0.80	1480.19	1483.33	1467.98
1780590600	1479.8	7.2	0.49	1475.17	1483.33	1474.27
1780504200	1472.6	-17.41	-1.17	1478.52	1481.2	1470.47
1780417800	1490.01	7.31	0.49	1491.55	1502.89	1486.89
1780331400	1482.7	-8.94	-0.60	1491.78	1500.51	1477.56
1780072200	1491.64	1.07	0.07	1494.3699	1497.88	1488.56
1779985800	1490.57	-3.22	-0.22	1488.8599	1497.69	1483.38
1779899400	1493.79	0.78	0.05	1496.24	1504.77	1490.67
1779813000	1493.01	-10.72	-0.71	1500.91	1501.44	1491.52
1779726600	1503.73	29.37	1.99	1486.32	1506.47	1485.68
1779467400	1474.3599	16.53	1.13	1465.51	1477.05	1462.72
1779381000	1457.83	-6.39	-0.44	1462.26	1474.08	1453.93
1779294600	1464.22	20.63	1.43	1441.44	1470.1	1438.06
1779208200	1443.59	3.9	0.27	1442.72	1461.2	1441.71
1779121800	1439.69	19.27	1.36	1411.15	1447.22	1411.1
1778862600	1420.42	-28.92	-2.00	1439.34	1440.5	1418.4
1778776200	1449.34	19.23	1.34	1444.6099	1450.75	1441.66
1778689800	1430.1099	11.81	0.83	1423.52	1433.33	1421.17
1778603400	1418.3	-23.41	-1.62	1425.59	1432.3699	1416.84
1778517000	1441.71	1.7	0.12	1439.89	1442.16	1432.81
1778257800	1440.01	-18.55	-1.27	1448.72	1449.85	1437.45
1778171400	1458.56	-14.32	-0.97	1476.27	1479.53	1458.23
1778085000	1472.88	29.29	2.03	1455.32	1486.53	1455.05
1777998600	1443.59	24.3	1.71	1421.64	1443.59	1419.8699
1777912200	1419.29	-17.11	-1.19	1434.57	1443.88	1418.39
1777566600	1436.4	21.06	1.49	1401.6	1436.4	1401.6
1777480200	1415.34	-3.97	-0.28	1422.02	1424.59	1411.6199
1777393800	1419.31	-5.02	-0.35	1425.35	1427.94	1413.06
1777307400	1424.33	-2.74	-0.19	1429.43	1441.32	1422.43
1777048200	1427.07	-4.98	-0.35	1423.67	1439.02	1420.66
1776961800	1432.05	-3.4	-0.24	1429.75	1434.77	1422.72
1776875400	1435.45	-3.98	-0.28	1445.6099	1446.27	1433.07
1776789000	1439.43	-8.47	-0.58	1453.27	1458.75	1437.88
1776702600	1447.9	-16.39	-1.12	1448.8699	1452.14	1440.46
1776443400	1464.29	32.93	2.30	1429.1099	1469.28	1429.1099
1776357000	1431.3599	4.22	0.30	1430.03	1437.66	1427.07
1776270600	1427.14	2.85	0.20	1424.85	1429.72	1423.01
1776184200	1424.29	17.2	1.22	1417.45	1426.81	1417.38
1776097800	1407.09	-3.46	-0.25	1398.49	1407.8699	1391.96
1775838600	1410.55	1.28	0.09	1411.05	1422.63	1407.48
1775752200	1409.27	-14.23	-1.00	1418.5	1418.5	1401.85
1775665800	1423.5	67.58	4.98	1414.16	1428.41	1412.27
1775579400	1355.92	-13.8	-1.01	1369.57	1383.45	1351.8
1775147400	1369.72	-8.09	-0.59	1355.66	1372.09	1341.63
1775061000	1377.81	37.47	2.80	1363.09	1379.3	1361.35
1774974600	1340.34	8.25	0.62	1331.3	1348.6099	1327.94
1774888200	1332.09	14.81	1.12	1313.08	1332.09	1311.73
1774632600	1317.28	-19.14	-1.43	1336.79	1336.79	1312.22
1774546200	1336.42	-20.52	-1.51	1345.16	1346.8	1333.14
1774459800	1356.94	20.8	1.56	1355.34	1363.64	1349
1774373400	1336.14	-0.81	-0.06	1339.31	1341.3	1320.15
1774287000	1336.95	15.78	1.19	1296.44	1363.6199	1288.84
1774027800	1321.17	-25.98	-1.93	1356.25	1367.83	1321.17
1773941400	1347.15	-41.54	-2.99	1381.1199	1381.6	1344.13
1773855000	1388.69	-10.93	-0.78	1404.06	1414.4	1385.24
1773768600	1399.6199	11.71	0.84	1384.75	1403.99	1382.71
1773682200	1387.91	7.59	0.55	1382.51	1395.51	1373.83