Xtrackers II Global Government Bond UCITS ETF 3C USD【XGSI】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
1781886600	13.3425	-0.05	-0.35	13.38	13.3925	13.315	743
1781800200	13.39	-0.01	-0.06	13.37	13.4225	13.3325	86573
1781713800	13.3975	0.02	0.17	13.415	13.4325	13.355	349027
1781627400	13.375	0.01	0.07	13.345	13.415	13.325	98427
1781541000	13.365	0.03	0.22	13.36	13.4075	13.3425	9812
1781281800	13.335	0.03	0.24	13.33	13.37	13.31	3870
1781195400	13.3025	0.03	0.19	13.3	13.63	13.2425	97200
1781109000	13.2775	0	0.04	13.26	13.315	13.2275	82182
1781022600	13.2725	0.01	0.04	13.26	13.3225	13.2375	4847
1780936200	13.2675	-0.02	-0.11	13.265	13.2875	13.255	6167
1780677000	13.2825	-0.03	-0.23	13.3	13.345	13.2475	14099
1780590600	13.3125	0.02	0.15	13.29	13.355	13.265	37767
1780504200	13.2925	-0.05	-0.34	13.285	13.345	13.27	9644
1780417800	13.3375	-0.01	-0.04	13.38	13.6275	13.31	11345
1780331400	13.3425	0	0.00	13.3425	13.3425	13.3425	0
1780072200	13.3425	0.02	0.17	13.34	13.3775	13.3125	30635
1779985800	13.32	0.01	0.09	13.32	13.3575	13.3025	21166
1779899400	13.3075	0.02	0.13	13.315	13.34	13.275	71651
1779813000	13.29	0.05	0.36	13.29	13.325	13.2575	12124
1779467400	13.2425	0.04	0.27	13.255	13.2975	13.2075	67059
1779381000	13.2075	-0.01	-0.04	13.225	13.5775	13.1775	193
1779294600	13.2125	0.08	0.59	13.145	13.235	13.1175	37823
1779208200	13.135	-0.03	-0.25	13.16	13.2125	13.0975	661
1779121800	13.1675	-0.01	-0.04	13.16	13.205	13.135	69423
1778862600	13.1725	-0.1	-0.75	13.235	13.2475	13.1325	1399
1778776200	13.2725	0.04	0.28	13.24	13.3075	13.2175	12518
1778689800	13.235	-0.01	-0.06	13.235	13.285	13.2025	178653
1778603400	13.2425	-0.06	-0.41	13.24	13.2925	13.22	26521
1778517000	13.2975	-0.03	-0.23	13.3	13.345	13.2625	123828
1778257800	13.3275	0.01	0.04	13.33	13.3575	13.2775	40748
1778171400	13.3225	0	0.02	13.32	13.38	13.3025	35137
1778085000	13.32	0.05	0.40	13.275	13.3625	13.275	7129
1777998600	13.2675	-0.04	-0.26	13.25	13.2725	13.25	13505
1777653000	13.3025	0.02	0.13	13.275	13.33	13.265	16714
1777566600	13.285	0.03	0.19	13.285	13.315	13.2175	3164
1777480200	13.26	-0.04	-0.26	13.265	13.27	13.255	14566
1777393800	13.295	-0.01	-0.04	13.275	13.2975	13.275	15678
1777307400	13.3	-0.03	-0.21	13.3	13.35	13.295	7064
1777048200	13.3275	-0.01	-0.06	13.33	13.3575	13.2725	31588
1776961800	13.335	-0.01	-0.04	13.33	13.3375	13.33	65438
1776875400	13.34	0	0.04	13.355	13.355	13.3325	28800
1776789000	13.335	-0.03	-0.19	13.35	13.405	13.325	6361
1776702600	13.36	-0.02	-0.13	13.365	13.3925	13.3475	24130
1776443400	13.3775	0.05	0.41	13.38	13.4175	13.3575	12193
1776357000	13.3225	0	0.00	13.34	13.35	13.3125	12050
1776270600	13.3225	-0.01	-0.04	13.33	13.36	13.3175	41344
1776184200	13.3275	0.05	0.40	13.345	13.345	13.3125	6793
1776097800	13.275	-0.02	-0.17	13.31	13.32	13.25	57562
1775838600	13.2975	-0.03	-0.23	13.315	13.315	13.29	26390
1775752200	13.3275	-0.04	-0.30	13.285	13.36	13.285	4759
1775665800	13.3675	0.13	0.96	13.365	13.3825	13.3425	18066
1775579400	13.24	-0.06	-0.47	13.275	13.325	13.23	41911
1775147400	13.3025	0	0.00	13.3025	13.3025	13.3025	0
1775061000	13.3025	0.03	0.19	13.425	13.425	13.285	10311
1774974600	13.2775	0.03	0.19	13.29	13.315	13.25	33113
1774888200	13.2525	0.05	0.36	13.22	13.28	13.21	174907
1774632600	13.205	-0.03	-0.21	13.18	13.21	13.1375	2718
1774546200	13.2325	-0.07	-0.54	13.27	13.2975	13.2225	14631
1774459800	13.305	0.05	0.40	13.29	13.335	13.27	16392
1774373400	13.2525	0.01	0.09	13.255	13.255	13.245	2583
1774287000	13.24	0.01	0.09	13.345	13.345	13.205	48571
1774027800	13.2275	-0.08	-0.62	13.265	13.315	13.1925	21378