Xtrackers CSI500 SWAP UCITS ETF 1C USD Acc【XCSI】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

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	出来高
1781109000	55.43	-0.65	-1.16	55.71	56.58	54.585	2182
1781022600	56.08	0.66	1.20	56.7	57.05	55.905	2226
1780936200	55.415	-1.08	-1.91	55.42	56.605	54.73	4100
1780677000	56.495	-1.13	-1.96	57.01	57.155	56.49	1419
1780590600	57.625	0.06	0.10	57.71	57.865	57.325	394
1780504200	57.565	-0.08	-0.13	57.8	58.49	57.5	291
1780417800	57.64	0.81	1.42	57.63	58.415	57.44	1619
1780331400	56.835	-0.91	-1.58	56.79	57.755	56.39	2660
1780072200	57.745	-1.22	-2.06	57.52	58.625	57.345	641
1779985800	58.96	0.36	0.61	58.76	59.44	58.56	263
1779899400	58.6	-0.55	-0.93	58.46	59.46	58.16	134735
1779813000	59.15	0.78	1.34	59.39	59.73	58.965	3310
1779467400	58.365	0.65	1.13	58.38	58.4	57.955	30907
1779381000	57.715	-1.49	-2.52	57.86	57.86	57.665	1417
1779294600	59.205	0.81	1.39	59.12	59.26	58.69	90
1779208200	58.395	-0.4	-0.67	59.16	59.895	58.19	1221
1779121800	58.79	0.24	0.41	58.7	59.305	58.62	936
1778862600	58.55	-1.06	-1.78	58.33	58.79	58.33	1423
1778776200	59.61	-1.86	-3.03	59.66	59.96	59.525	876
1778689800	61.47	1.38	2.30	60.92	61.635	60.59	2326
1778603400	60.09	-0.83	-1.36	60.43	60.575	59.96	2736
1778517000	60.92	1.43	2.40	60.64	60.93	60.34	1111
1778257800	59.495	0.37	0.63	59.23	59.855	58.86	1435
1778171400	59.125	0.31	0.54	59.36	60.335	59	1794
1778085000	58.81	1.21	2.09	58.48	59.27	58.335	2646
1777998600	57.605	0.1	0.18	57.45	57.685	57.095	3
1777653000	57.5	0.74	1.30	56.98	57.525	56.83	2810
1777566600	56.76	0.98	1.77	56.4	56.88	56.265	4047
1777480200	55.775	0.82	1.49	55.76	55.815	55.58	413
1777393800	54.955	-0.9	-1.60	55.34	55.35	54.755	433
1777307400	55.85	0.36	0.65	55.93	55.93	55.75	729
1777048200	55.49	-0.83	-1.47	55.63	55.895	55.275	439
1776961800	56.32	-0.14	-0.25	55.95	56.32	55.59	1779
1776875400	56.46	0.82	1.47	56.89	56.89	56.19	3881
1776789000	55.64	-0.51	-0.91	56.09	56.41	55.49	13266
1776702600	56.15	1.08	1.95	56.1	56.935	55.905	5425
1776443400	55.075	0	0.00	55.075	55.075	55.075	0
1776357000	55.075	0.71	1.30	55.21	55.27	55.005	7449
1776270600	54.37	-0.44	-0.79	54.56	54.56	53.79	160
1776184200	54.805	1.04	1.93	54.66	54.845	54.325	2512
1776097800	53.765	0.18	0.34	53.33	53.895	53.33	1103
1775838600	53.585	0.32	0.60	53.31	53.795	53.31	247
1775752200	53.265	0	0.00	53.265	53.265	53.265	0
1775665800	53.265	2.28	4.47	53.31	53.425	53.09	493
1775579400	50.985	0	0.00	50.985	50.985	50.985	0
1775147400	50.985	-0.63	-1.21	50.71	51.115	47.475	1
1775061000	51.61	0.37	0.72	51.86	52.215	51.205	376
1774974600	51.24	0	0.00	51.24	51.24	51.24	0
1774888200	51.24	0.45	0.88	51.09	51.86	51.04	193
1774632600	50.795	-0.64	-1.23	50.88	50.89	50.66	229
1774546200	51.43	0	0.00	51.43	51.43	51.43	0
1774459800	51.43	1.51	3.02	51.24	52.135	47.035	1639
1774373400	49.92	0.25	0.49	49.95	50.0625	49.06	42946
1774287000	49.675	-1.24	-2.44	50	50	48.34	1446
1774027800	50.915	-0.94	-1.81	50.9	51.15	50.49	544
1773941400	51.855	-0.9	-1.70	52.4	52.655	48.22	3132
1773855000	52.75	-0.89	-1.66	54.12	54.15	52.475	1881
1773768600	53.64	-0.59	-1.09	54	54	53.15	103
1773682200	54.23	-0.21	-0.38	54.54	54.54	54.16	121
1773423000	54.435	-0.64	-1.16	54.88	55.3	53.505	17
1773336600	55.075	-0.41	-0.74	55.99	55.99	53.935	158
1773250200	55.485	-0.39	-0.70	55.02	55.61	55.02	2484