Xtrackers Artificial Intelligence & Big Data UCITS ETF【XAIX】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
1783009800	172.36	-7.55	-4.20	174.4	181.82	171.59	6497
1782923400	179.91	-2.29	-1.26	178.68	183.04	178.01	6941
1782837000	182.2	4.52	2.54	181.2	183.3	179.35	4853
1782750600	177.68	-2.57	-1.43	178.86	185.18	172.27	5919
1782491400	180.25	-0.88	-0.49	181.44	181.44	177.15	8559
1782405000	181.13	0.06	0.03	186.92	187.63	175.14	9395
1782318600	181.07	0.88	0.49	182.34	183.25	179.48	7111
1782232200	180.19	-7.11	-3.80	180.04	182.59	176.51	6990
1782145800	187.3	1.2	0.64	188.2	191.31	186.98	5976
1781886600	186.1	-0.74	-0.40	185.98	186.5	185.14	3115
1781800200	186.84	5.75	3.18	184.62	187.42	184.13	6198
1781713800	181.09	0.93	0.52	181.92	183.44	179.34	6983
1781627400	180.16	-2.36	-1.29	182.72	185.08	179.92	9930
1781541000	182.52	5.01	2.82	180.28	183.56	180.11	6371
1781281800	177.51	6.33	3.70	173.76	178	172.3	5224
1781195400	171.18	-0.05	-0.03	170.52	173.14	169.62	5910
1781109000	171.23	-0.29	-0.17	172.14	174.79	168.3	8937
1781022600	171.52	-6.37	-3.58	179.38	179.56	171.37	8789
1780936200	177.89	0.91	0.51	173.08	179.56	172.92	18913
1780677000	176.98	-7.62	-4.13	180.46	182.82	176.72	11755
1780590600	184.6	-3.97	-2.11	185.7	185.82	181.96	9285
1780504200	188.57	-1.49	-0.78	190.2	193.41	186.91	14542
1780417800	190.06	-0.1	-0.05	190	191.64	188.47	18153
1780331400	190.16	7.25	3.96	187.28	191.62	185.46	13121
1780072200	182.91	3.86	2.16	181.44	183.8	180.7	16593
1779985800	179.05	4.07	2.33	175.66	179.23	175.66	7846
1779899400	174.98	-0.58	-0.33	176.44	178.29	174.41	14243
1779813000	175.56	4.66	2.73	173.12	175.92	172.25	9573
1779467400	170.9	3.13	1.87	170.02	171.1	168.51	3270
1779381000	167.77	1.53	0.92	168.78	169.28	166.6	13708
1779294600	166.24	2.95	1.81	164.8	168.72	164.59	4869
1779208200	163.29	-0.84	-0.51	164.76	165.58	161.94	5183
1779121800	164.13	-2.56	-1.54	166.06	169.55	164.11	5716
1778862600	166.69	-2.37	-1.40	167.06	167.21	162.54	5075
1778776200	169.06	3.31	2.00	167.76	169.21	166.71	6600
1778689800	165.75	4.87	3.03	165.54	166.54	163.88999	3542
1778603400	160.88	-4.83	-2.91	164.36	166.21	160.79	9893
1778517000	165.71	3.16	1.94	165.41999	168.5	164.44	14378
1778257800	162.55	2.77	1.73	159.96	162.63	158.22	7274
1778171400	159.78	1.61	1.02	159.68	160.97999	157.69999	4587
1778085000	158.16999	2.25	1.44	157.72	159.44999	156.47	8674
1777998600	155.91999	6.34	4.24	152.84	156.16999	152.68	6781
1777653000	149.58	3.33	2.28	147.8	149.66999	147.02	3815
1777566600	146.25	-1.06	-0.72	147.16	148.66	144.99	2619
1777480200	147.31	2.16	1.49	147.3	148.25	145.53	2246
1777393800	145.15	-1.92	-1.31	147.02	147.74	144.8	4434
1777307400	147.07	0.97	0.66	146.41999	147.53	145.69999	3496
1777048200	146.1	1.12	0.77	145.46	150	143.94	2277
1776961800	144.97999	-0.92	-0.63	145.26	146.58	143.38	5373
1776875400	145.9	1.64	1.14	145.13999	146.96	144.49	2160
1776789000	144.26	0.51	0.35	144.56	149.15	143.28	3920
1776702600	143.75	-0.29	-0.20	142.54	144.91999	141.22999	2689
1776443400	144.04	2.94	2.08	142	144.59	141.69	4541
1776357000	141.1	2.73	1.97	140.28	141.41999	135.91	2826
1776270600	138.37	2.24	1.65	137.1	139.61	136.91999	2483
1776184200	136.13	2.61	1.95	135.3	140.24	134.6	2668
1776097800	133.52	0.88	0.66	131.47999	133.63999	131.3	1585
1775838600	132.63999	0.41	0.31	133.12	134.78	132.09	2806
1775752200	132.22999	-2.42	-1.80	133	133.58	131.66999	2638
1775665800	134.65	5.2	4.02	135.76	136.76	134.38999	4091
1775579400	129.44999	0.49	0.38	129.62	131.71	128.47999	6150