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

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	14.539	0.05	0.37	14.538	14.552	14.523	161
1783009800	14.485	-0.09	-0.60	14.49	14.644	14.442	9869
1782923400	14.572	0.08	0.53	14.466	14.579	14.394	17980
1782837000	14.495	0.15	1.05	14.428	14.545	14.372	19887
1782750600	14.345	0.05	0.37	14.294	14.388	14.236	40367
1782491400	14.292	0.01	0.05	14.218	14.292	14.137	10834
1782405000	14.285	-0.1	-0.71	14.364	14.446	14.192	104587
1782318600	14.387	0.1	0.70	14.304	14.393	14.267	5865
1782232200	14.287	-0.19	-1.29	14.272	14.383	14.236	1579
1782145800	14.474	-0.05	-0.32	14.516	14.588	14.453	66599
1781886600	14.521	0.03	0.21	14.484	14.527	14.459	74040
1781800200	14.491	-0.06	-0.40	14.502	14.554	14.451	47018
1781713800	14.549	-0.05	-0.37	14.61	14.615	14.499	79474
1781627400	14.603	-0.05	-0.31	14.632	14.682	14.594	62791
1781541000	14.649	0.21	1.48	14.564	14.649	14.552	903
1781281800	14.435	0.33	2.30	14.302	14.442	14.254	125824
1781195400	14.11	-0.08	-0.58	14.198	14.236	14.052	3342
1781109000	14.192	0.01	0.07	14.258	14.384	14.07	33122
1781022600	14.182	-0.23	-1.62	14.38	14.492	14.093	6333
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