Xtrackers S&P 500 UCITS ETF 4C Dis【XDPU】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
1780936200	14.416	-0.1	-0.68	14.328	14.459	14.268	39150
1780677000	14.514	-0.15	-1.04	14.606	14.709	14.459	39496
1780590600	14.666	-0	-0.01	14.606	14.669	14.546	75554
1780504200	14.667	-0.08	-0.51	14.726	14.753	14.615	96543
1780417800	14.742	0.07	0.50	14.692	14.794	14.669	34887
1780331400	14.669	-0.02	-0.11	14.72	14.731	14.608	35391
1780072200	14.685	0.05	0.35	14.674	14.709	14.642	11993
1779985800	14.634	0.09	0.63	14.552	14.663	14.515	20171
1779899400	14.543	-0.01	-0.04	14.596	14.624	14.531	3210
1779813000	14.549	0.04	0.28	14.568	14.619	14.536	3198
1779467400	14.508	0.17	1.19	14.456	14.516	14.427	5257
1779381000	14.338	-0.01	-0.03	14.358	14.425	14.289	8819
1779294600	14.343	0.14	0.95	14.298	14.41	14.224	1572
1779208200	14.208	-0.06	-0.44	14.31	14.316	14.193	17205
1779121800	14.271	-0.11	-0.76	14.298	14.421	14.25	9867
1778862600	14.381	-0.15	-1.00	14.438	14.467	14.318	30820
1778776200	14.526	0.18	1.28	14.446	14.548	14.395	28820
1778689800	14.342	0.13	0.94	14.318	14.343	14.269	956
1778603400	14.208	-0.15	-1.06	14.29	14.377	14.178	1656
1778517000	14.36	0.06	0.43	14.296	14.36	14.277	41936
1778257800	14.298	0.04	0.27	14.282	14.309	14.217	6739
1778171400	14.26	0.05	0.38	14.27	14.326	14.2	38085
1778085000	14.206	0.17	1.21	14.096	14.245	14.08	5727
1777998600	14.036	0	0.03	13.97	14.115	13.938	71213
1777653000	14.032	0.17	1.20	13.97	14.11	13.934	14608
1777566600	13.865	0.09	0.65	13.836	13.951	13.727	7157
1777480200	13.775	0	0.00	13.775	13.775	13.775	0
1777393800	13.775	-0.06	-0.41	13.85	13.888	13.697	46723
1777307400	13.832	0.02	0.17	13.834	13.955	13.756	20970
1777048200	13.809	-0.01	-0.05	13.808	13.887	13.717	9938
1776961800	13.816	0.11	0.77	13.752	13.869	13.681	17092
1776875400	13.71	0	0.00	13.71	13.71	13.71	0
1776789000	13.71	-0.03	-0.22	13.782	13.825	13.701	24320
1776702600	13.74	-0.05	-0.34	13.714	13.795	13.643	36032
1776443400	13.787	0.19	1.36	13.638	13.803	13.631	86861
1776357000	13.602	0.07	0.55	13.614	13.647	13.515	10779
1776270600	13.528	0.1	0.72	13.476	13.551	13.403	25109
1776184200	13.431	0.25	1.87	13.316	13.436	13.299	47418
1776097800	13.185	-0.03	-0.26	13.11	13.238	13.015	15338
1775838600	13.219	0.12	0.94	13.22	13.233	13.201	7455
1775752200	13.096	0	0.00	13.096	13.096	13.096	0
1775665800	13.096	0.42	3.32	13.116	13.212	13.049	619091
1775579400	12.675	-0.04	-0.29	12.738	12.857	12.589	3722
1775147400	12.712	-0.02	-0.19	12.506	12.828	12.448	172
1775061000	12.736	0.3	2.45	12.702	12.816	12.632	63131
1774974600	12.432	0.08	0.66	12.34	12.538	12.299	32188
1774888200	12.35	-0.05	-0.38	12.35	12.464	12.315	30168
1774632600	12.397	-0.21	-1.65	12.572	12.576	12.361	99
1774546200	12.605	-0.15	-1.20	12.672	12.72	12.573	26362
1774459800	12.758	0.03	0.24	12.802	12.856	12.685	266140
1774373400	12.728	0.04	0.28	12.75	12.797	12.583	54237
1774287000	12.693	0.02	0.16	12.496	13.012	12.449	10520
1774027800	12.673	-0.06	-0.47	12.78	12.788	12.577	71827
1773941400	12.733	-0.18	-1.36	12.792	12.812	12.658	187614
1773855000	12.908	-0.08	-0.62	13.05	13.061	12.88	890
1773768600	12.988	0.07	0.56	12.988	12.988	12.988	0
1773682200	12.916	0.06	0.46	12.884	12.994	12.843	1459
1773423000	12.857	-0.09	-0.68	12.892	13.054	12.833	6260
1773336600	12.945	-0.11	-0.84	13.032	13.054	12.91	1474
1773250200	13.055	-0.12	-0.90	13.122	13.191	13.03	31294
1773163800	13.173	0.19	1.48	13.166	13.197	13.029	25402
1773077400	12.981	-0.07	-0.54	12.83	13.039	12.788	17523