HDAX Total Return Index USD【X2HZ】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	4.21	0.822458388685	511.88	519.28	511.88	IX
4	-1.82	-0.351412407561	517.91	530.34	500.47	IX
12	57.1	12.4403581777	458.99	530.34	458.99	IX
26	10.38	2.05255976746	505.71	534.2	458.99	IX
52	48.68	10.4148392204	467.41	534.2	458.99	IX
156	193.68	60.072578394	322.41	534.2	282.12	IX
260	168.78	48.5963548415	347.31	534.2	214.92	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
1781800200	516.09	-3.19	-0.61	516.09	516.09	516.09
1781713800	519.28	0.05	0.01	519.28	519.28	519.28
1781627400	519.23	0.25	0.05	519.23	519.23	519.23
1781541000	518.98	7.1	1.39	518.98	518.98	518.98
1781281800	511.88	11.41	2.28	511.88	511.88	511.88
1781195400	500.47	-0.97	-0.19	500.47	500.47	500.47
1781109000	501.44	-5.47	-1.08	501.44	501.44	501.44
1781022600	506.91	-3.36	-0.66	506.91	506.91	506.91
1780936200	510.27	-3.91	-0.76	510.27	510.27	510.27
1780677000	514.17999	-7.27	-1.39	514.17999	514.17999	514.17999
1780590600	521.45	3.74	0.72	521.45	521.45	521.45
1780504200	517.71	-7.96	-1.51	517.71	517.71	517.71
1780417800	525.66999	3.6	0.69	525.66999	525.66999	525.66999
1780331400	522.07	-4.95	-0.94	522.07	522.07	522.07
1780072200	527.02	1.44	0.27	527.02	527.02	527.02
1779985800	525.58	-0.3	-0.06	525.58	525.58	525.58
1779899400	525.88	0.36	0.07	525.88	525.88	525.88
1779813000	525.52	-4.82	-0.91	525.52	525.52	525.52
1779726600	530.34	12.43	2.40	530.34	530.34	530.34
1779467400	517.91	6.02	1.18	517.91	517.91	517.91
1779381000	511.89	-3.69	-0.72	511.89	511.89	511.89
1779294600	515.58	8.21	1.62	515.58	515.58	515.58
1779208200	507.37	-0.45	-0.09	507.37	507.37	507.37
1779121800	507.82	7.42	1.48	507.82	507.82	507.82
1778862600	500.4	-12.57	-2.45	500.4	500.4	500.4
1778776200	512.97	5.65	1.11	512.97	512.97	512.97
1778689800	507.32	2.79	0.55	507.32	507.32	507.32
1778603400	504.53	-10.23	-1.99	504.53	504.53	504.53
1778517000	514.76	0.79	0.15	514.76	514.76	514.76
1778257800	513.97	-6.78	-1.30	513.97	513.97	513.97
1778171400	520.75	-4.17	-0.79	520.75	520.75	520.75
1778085000	524.91999	13.04	2.55	524.91999	524.91999	524.91999
1777998600	511.88	8.75	1.74	511.88	511.88	511.88
1777912200	503.13	-6.87	-1.35	503.13	503.13	503.13
1777566600	510	8.67	1.73	510	510	510
1777480200	501.33	-1.32	-0.26	501.33	501.33	501.33
1777393800	502.65	-3.18	-0.63	502.65	502.65	502.65
1777307400	505.83	0.57	0.11	505.83	505.83	505.83
1777048200	505.26	-1.57	-0.31	505.26	505.26	505.26
1776961800	506.83	-1.58	-0.31	506.83	506.83	506.83
1776875400	508.41	-3.15	-0.62	508.41	508.41	508.41
1776789000	511.56	-3.86	-0.75	511.56	511.56	511.56
1776702600	515.41999	5.89	1.16	515.41999	515.41999	515.41999
1776443400	509.53	0	0.00	509.53	509.53	509.53
1776357000	509.53	0.66	0.13	509.53	509.53	509.53
1776270600	508.87	0.5	0.10	508.87	508.87	508.87
1776184200	508.37	10.51	2.11	508.37	508.37	508.37
1776097800	497.86	-2.13	-0.43	497.86	497.86	497.86
1775838600	499.99	2.34	0.47	499.99	499.99	499.99
1775752200	497.65	-6.03	-1.20	497.65	497.65	497.65
1775665800	503.68	29.39	6.20	503.68	503.68	503.68
1775579400	474.29	-4.01	-0.84	474.29	474.29	474.29
1775147400	478.3	-5.89	-1.22	478.3	478.3	478.3
1775061000	484.19	17.36	3.72	484.19	484.19	484.19
1774974600	466.83	4.97	1.08	466.83	466.83	466.83
1774888200	461.86	2.87	0.63	461.86	461.86	461.86
1774632600	458.99	-7.57	-1.62	458.99	458.99	458.99
1774546200	466.56	-8.45	-1.78	466.56	466.56	466.56
1774459800	475.01	6.79	1.45	475.01	475.01	475.01
1774373400	468.22	-0.79	-0.17	468.22	468.22	468.22
1774287000	469.01	7.43	1.61	469.01	469.01	469.01
1774027800	461.58	-8.07	-1.72	461.58	461.58	461.58
1773941400	469.65	-14.14	-2.92	469.65	469.65	469.65