Xtrackers MSCI China A Screened Swap UCITS ETF【XCNA】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783096200	22.7575	0.2	0.88	22.805	22.8075	22.675	110
1783009800	22.56	-0.79	-3.36	22.625	22.72	22.4825	2407
1782923400	23.345	-0.06	-0.27	23.16	23.3675	23.125	62
1782837000	23.4075	0.36	1.58	23.405	23.4375	23.295	31
1782750600	23.0425	0.03	0.11	23.165	23.17	22.77	103
1782491400	23.0175	-0.48	-2.02	22.87	23.0275	22.7475	95
1782405000	23.4925	0.42	1.82	23.44	23.7075	23.44	6846
1782318600	23.0725	-0.03	-0.13	23.2	23.2	22.9725	12440
1782232200	23.1025	0	0.02	23.2	23.2	22.995	897
1782145800	23.0975	0	0.00	23.0975	23.0975	23.0975	0
1781886600	23.0975	-0.02	-0.06	23.145	23.1525	23.0375	216
1781800200	23.1125	0.22	0.97	23.105	23.2175	23.045	286
1781713800	22.89	0	0.00	22.89	22.89	22.89	0
1781627400	22.89	-0.04	-0.19	22.81	22.975	22.81	525
1781541000	22.9325	0.51	2.26	22.995	22.995	22.875	147
1781281800	22.425	0.48	2.20	22.395	22.6875	22.2675	2431
1781195400	21.9425	-0.06	-0.25	21.915	22.0175	21.665	44
1781109000	21.9975	-0.06	-0.26	21.725	22.1075	21.725	272
1781022600	22.055	-0.11	-0.50	22.17	22.35	22.0525	464
1780936200	22.165	0	0.00	22.165	22.165	22.165	0
1780677000	22.165	-0.57	-2.50	22.27	22.3375	22.13	12122
1780590600	22.7325	-0.2	-0.86	22.805	22.8175	22.645	113
1780504200	22.93	-0.02	-0.09	22.945	23.0225	22.8975	14
1780417800	22.95	0.43	1.89	22.895	22.9925	22.68	77
1780331400	22.525	-0.41	-1.78	22.635	22.635	22.39	460
1780072200	22.9325	0.03	0.13	22.89	22.97	22.75	243
1779985800	22.9025	0.09	0.39	22.93	22.93	22.7375	194
1779899400	22.8125	-0.07	-0.28	22.795	22.845	22.7375	464
1779813000	22.8775	0.45	2.02	23.045	23.045	22.8525	278
1779467400	22.425	0.13	0.57	22.515	22.515	22.275	487
1779381000	22.2975	-0.29	-1.28	22.24	22.3225	22.145	5872
1779294600	22.5875	0.27	1.20	22.625	22.6625	22.4775	91
1779208200	22.32	-0.09	-0.40	22.59	22.59	22.2675	232
1779121800	22.41	-0.09	-0.39	22.46	22.605	22.4075	78
1778862600	22.4975	-0.46	-2.01	22.675	22.6775	22.445	211
1778776200	22.96	-0.5	-2.12	23.02	23.02	22.835	76
1778689800	23.4575	0.46	2.00	23.27	23.465	23.165	1377
1778603400	22.9975	-0.18	-0.77	23.07	23.145	22.9975	688
1778517000	23.175	0.52	2.31	23.07	23.1775	23.0075	40530
1778257800	22.6525	0.04	0.17	22.66	22.7275	22.565	8928
1778171400	22.615	0.17	0.75	22.68	22.6825	22.5825	32
1778085000	22.4475	0	0.00	22.4475	22.4475	22.4475	0
1777998600	22.4475	-0.04	-0.17	22.455	22.5	22.42	321
1777653000	22.485	0.15	0.67	22.44	22.59	22.325	338
1777566600	22.335	0.26	1.18	22.205	22.335	22.1	186
1777480200	22.075	0.19	0.88	22.245	22.245	22.0275	405
1777393800	21.8825	-0.15	-0.67	21.925	21.955	21.825	200
1777307400	22.03	-0.01	-0.02	22.11	22.11	21.9875	291
1777048200	22.035	-0.14	-0.63	22.05	22.085	21.95	167
1776961800	22.175	0.07	0.32	22.02	22.2125	22.01	5085
1776875400	22.105	0.23	1.07	22.22	22.22	22.0675	260
1776789000	21.87	-0.16	-0.73	22.045	22.045	21.865	9151
1776702600	22.03	0.06	0.27	22.03	22.03	22.03	47
1776443400	21.97	0.81	3.80	21.785	22	21.7525	73574
1776357000	21.165	0	0.00	21.165	21.165	21.165	0
1776270600	21.165	0	0.00	21.165	21.165	21.165	0
1776184200	21.165	0	0.00	21.165	21.165	21.165	0
1776097800	21.165	0	0.00	21.165	21.165	21.165	0
1775838600	21.165	0	0.00	21.165	21.165	21.165	0
1775752200	21.165	0	0.00	21.165	21.165	21.165	0
1775665800	21.165	0.9	4.47	21.135	21.2575	21.0775	4334
1775579400	20.26	-0.14	-0.66	20.405	20.405	20.225	977