HDAX UCITS Capped【Q6S1】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	11.81	0.8383973194	1408.64	1444.8	1401.54	IX
4	-4.26	-0.299008219217	1424.71	1469.24	1376.17	IX
12	104.41	7.93364943315	1316.04	1480.99	1288.91	IX
26	0.55	0.0387351221917	1419.9	1515.4	1265.67	IX
52	100.5	7.61392476988	1319.95	1515.4	1265.67	IX
156	380.04	36.5279072673	1040.41	1515.4	961.56	IX
260	380.04	36.5279072673	1040.41	1515.4	961.56	IX

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値
1781886600	1420.45	-4.23	-0.30	1419.54	1428.58	1417.75
1781800200	1424.68	-9.22	-0.64	1424.58	1429.27	1412.63
1781713800	1433.9	0.37	0.03	1431.71	1435.1	1425.8599
1781627400	1433.53	0.18	0.01	1433.53	1444.15	1431.52
1781541000	1433.35	18.92	1.34	1441.14	1444.8	1432.63
1781281800	1414.43	31.4	2.27	1408.64	1421.32	1401.54
1781195400	1383.03	-1.27	-0.09	1383.5	1390.92	1376.17
1781109000	1384.3	-14.81	-1.06	1400.93	1401.69	1376.65
1781022600	1399.1099	-8.87	-0.63	1406.55	1422.52	1398.19
1780936200	1407.98	-10.71	-0.75	1407.19	1414.32	1394.49
1780677000	1418.69	-20.27	-1.41	1438.41	1443.95	1417.8
1780590600	1438.96	9.01	0.63	1432.05	1443.21	1431.54
1780504200	1429.95	-20.92	-1.44	1436.26	1438.78	1426.05
1780417800	1450.8699	10.4	0.72	1453.1199	1464.23	1447.21
1780331400	1440.47	-15.23	-1.05	1455.03	1461.6	1434.49
1780072200	1455.7	2.17	0.15	1456.18	1462.09	1449.47
1779985800	1453.53	-0.78	-0.05	1447.69	1461.04	1444.51
1779899400	1454.31	1.01	0.07	1459.45	1468	1453.39
1779813000	1453.3	-12.64	-0.86	1462.3699	1462.78	1453.18
1779726600	1465.94	33.68	2.35	1448.78	1469.24	1446.85
1779467400	1432.26	15.54	1.10	1424.71	1436.91	1422.1099
1779381000	1416.72	-10.41	-0.73	1424.34	1437.15	1411.53
1779294600	1427.13	22.92	1.63	1401.98	1434.66	1397.79
1779208200	1404.21	-1.69	-0.12	1408.02	1424.75	1402.66
1779121800	1405.9	20.24	1.46	1377.33	1414.78	1376.93
1778862600	1385.66	-34.29	-2.41	1404.48	1405.91	1382.8599
1778776200	1419.95	13.12	0.93	1419.93	1424.59	1415.63
1778689800	1406.83	7.64	0.55	1401.84	1410.38	1397.6199
1778603400	1399.19	-28.5	-2.00	1408.1199	1414.66	1396.38
1778517000	1427.69	2.28	0.16	1424.31	1428.53	1417.2
1778257800	1425.41	-24.15	-1.67	1430.26	1434.55	1422.31
1778171400	1449.56	-13.38	-0.91	1463.74	1468.98	1447.76
1778085000	1462.94	32.05	2.24	1442.49	1480.99	1442.21
1777998600	1430.89	23.78	1.69	1406.97	1430.89	1405.28
1777912200	1407.1099	-22.42	-1.57	1424.69	1432.95	1404.89
1777566600	1429.53	21.63	1.54	1387.94	1429.53	1387.94
1777480200	1407.9	-4.19	-0.30	1414.55	1417.34	1402.52
1777393800	1412.09	-9.38	-0.66	1416.34	1420.74	1404.07
1777307400	1421.47	0.58	0.04	1425.82	1439.3	1419.25
1777048200	1420.89	-6.76	-0.47	1414.1099	1434	1412.02
1776961800	1427.65	-4.3	-0.30	1424.31	1430.23	1416.65
1776875400	1431.95	-8.07	-0.56	1446.15	1446.63	1429.64
1776789000	1440.02	-12.06	-0.83	1456.72	1461.64	1438.78
1776702600	1452.08	-21.73	-1.47	1452.1199	1457	1443.08
1776443400	1473.81	36.27	2.52	1434.03	1480.4	1434.03
1776357000	1437.54	1.02	0.07	1440.17	1444.93	1434.04
1776270600	1436.52	1.46	0.10	1432.83	1439.27	1429.52
1776184200	1435.06	29.16	2.07	1424.54	1436.63	1424.54
1776097800	1405.9	-5.62	-0.40	1394.8599	1406.43	1387.46
1775838600	1411.52	6.57	0.47	1406.73	1423.02	1403.35
1775752200	1404.95	-15.46	-1.09	1411.74	1411.74	1396.58
1775665800	1420.41	81.54	6.09	1410.55	1428.49	1407.22
1775579400	1338.8699	-11.05	-0.82	1348.96	1366.05	1333.42
1775147400	1349.92	-18.82	-1.37	1334.28	1351.67	1319.38
1775061000	1368.74	48.86	3.70	1349.8599	1369.98	1348.14
1774974600	1319.88	14.56	1.12	1305.3	1329.07	1301.2
1774888200	1305.32	8.32	0.64	1291.64	1306.16	1288.91
1774632600	1297	-21.23	-1.61	1316.04	1316.08	1290.85
1774546200	1318.23	-23.6	-1.76	1328	1329.96	1313.1099
1774459800	1341.83	19.66	1.49	1343.03	1353.23	1333.69
1774373400	1322.17	-1.66	-0.13	1328.75	1330.55	1305.43
1774287000	1323.83	20.19	1.55	1277.24	1353.85	1265.67
1774027800	1303.64	-22	-1.66	1341.5	1353.18	1303.64