HDAX UCITS Capped【Q6SZ】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-24.73	-1.79136695859	1380.51	1388.38	1355.78	IX
4	10.47	0.778259285964	1345.31	1393.49	1307.51	IX
12	49.57	3.79494874484	1306.21	1393.49	1216.82	IX
26	31.33	2.36551021179	1324.45	1415.64	1216.82	IX
52	28.75	2.16649209136	1327.03	1415.64	1216.82	IX
156	300.62	28.4904659009	1055.16	1415.64	968.4	IX
260	300.62	28.4904659009	1055.16	1415.64	968.4	IX

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値
1780677000	1355.78	-10.93	-0.80	1367.06	1369.97	1355.78
1780590600	1366.71	6.34	0.47	1362.43	1369.96	1361.6
1780504200	1360.3699	-16.11	-1.17	1365.85	1368.32	1358.41
1780417800	1376.48	6.75	0.49	1377.9	1388.38	1373.59
1780331400	1369.73	-8.25	-0.60	1378.1199	1386.18	1364.98
1780072200	1377.98	-0.55	-0.04	1380.51	1383.75	1375.14
1779985800	1378.53	-3.23	-0.23	1376.95	1385.1099	1371.88
1779899400	1381.76	0.72	0.05	1384.03	1391.92	1378.8699
1779813000	1381.04	-9.92	-0.71	1388.35	1388.84	1379.66
1779726600	1390.96	26.81	1.97	1374.85	1393.49	1374.26
1779467400	1364.15	14.27	1.06	1355.97	1366.65	1353.38
1779381000	1349.88	-6.82	-0.50	1353.98	1364.93	1346.27
1779294600	1356.7	19.09	1.43	1335.6	1362.15	1332.47
1779208200	1337.6099	3.62	0.27	1336.8	1353.92	1335.8599
1779121800	1333.99	17.85	1.36	1307.55	1340.97	1307.51
1778862600	1316.14	-26.8	-2.00	1333.67	1334.74	1314.27
1778776200	1342.94	15.65	1.18	1338.56	1344.24	1335.82
1778689800	1327.29	10.24	0.78	1321.17	1330.27	1318.99
1778603400	1317.05	-21.74	-1.62	1323.82	1330.1099	1315.69
1778517000	1338.79	1.56	0.12	1337.1	1339.2	1330.52
1778257800	1337.23	-22.42	-1.65	1345.31	1346.3599	1334.85
1778171400	1359.65	-14.94	-1.09	1376.16	1379.2	1359.34
1778085000	1374.59	24.25	1.80	1358.2	1387.32	1357.95
1777998600	1350.34	22.73	1.71	1329.81	1350.34	1328.15
1777912200	1327.6099	-18.57	-1.38	1341.9	1350.6099	1326.76
1777566600	1346.18	16.92	1.27	1313.56	1346.18	1313.56
1777480200	1329.26	-3.73	-0.28	1335.54	1337.95	1325.77
1777393800	1332.99	-4.96	-0.37	1338.66	1341.1	1327.1199
1777307400	1337.95	-2.89	-0.22	1342.74	1353.91	1336.17
1777048200	1340.84	-5.8	-0.43	1337.64	1352.06	1334.81
1776961800	1346.64	-3.19	-0.24	1344.47	1349.19	1337.8599
1776875400	1349.83	-3.75	-0.28	1359.39	1360.01	1347.6
1776789000	1353.58	-9.06	-0.66	1366.6	1371.74	1352.1199
1776702600	1362.64	-15.43	-1.12	1363.56	1366.63	1355.64
1776443400	1378.07	29.01	2.15	1344.96	1382.77	1344.96
1776357000	1349.06	3.98	0.30	1347.81	1354.99	1345.01
1776270600	1345.08	2.68	0.20	1342.92	1347.51	1341.19
1776184200	1342.4	16.22	1.22	1335.95	1344.77	1335.89
1776097800	1326.18	-3.27	-0.25	1318.08	1326.92	1311.92
1775838600	1329.45	1.21	0.09	1329.92	1340.83	1326.55
1775752200	1328.24	-13.41	-1.00	1336.94	1336.94	1321.25
1775665800	1341.65	63.69	4.98	1332.85	1346.28	1331.06
1775579400	1277.96	-13	-1.01	1290.82	1303.91	1274.08
1775147400	1290.96	-9.83	-0.76	1277.72	1293.19	1264.49
1775061000	1300.79	35.38	2.80	1286.89	1302.2	1285.25
1774974600	1265.41	7.79	0.62	1256.88	1273.23	1253.7
1774888200	1257.6199	13.98	1.12	1239.68	1257.6199	1238.41
1774632600	1243.64	-18.11	-1.44	1262.06	1262.06	1238.8699
1774546200	1261.75	-19.37	-1.51	1270	1271.55	1258.65
1774459800	1281.1199	19.64	1.56	1279.6	1287.44	1273.6199
1774373400	1261.48	-0.76	-0.06	1264.48	1266.35	1246.39
1774287000	1262.24	14.89	1.19	1224	1287.42	1216.82
1774027800	1247.35	-24.52	-1.93	1280.47	1291.4	1247.35
1773941400	1271.8699	-39.23	-2.99	1303.94	1304.4	1269.02
1773855000	1311.1	-10.31	-0.78	1325.6	1335.3599	1307.84
1773768600	1321.41	11.05	0.84	1307.38	1325.54	1305.45
1773682200	1310.3599	7.17	0.55	1305.26	1317.53	1297.06
1773423000	1303.19	-9.07	-0.69	1306.21	1320.99	1295.82
1773336600	1312.26	-3.27	-0.25	1311.06	1319.72	1300.38
1773250200	1315.53	-17.48	-1.31	1321.55	1325.49	1309.25
1773163800	1333.01	32.68	2.51	1327.8	1338.77	1322.9
1773077400	1300.33	-11.48	-0.88	1298.96	1303.16	1275.09