Xtrackers Nasdaq 100 UCITS ETF 1C USD【XNAS】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
1782491400	67.945	-0.04	-0.05	67.75	68.14	67.01	6845
1782405000	67.98	-0.44	-0.64	69.14	69.7	67.205	18732
1782318600	68.415	0.15	0.22	68.51	68.665	67.785	51463
1782232200	68.265	-1.98	-2.82	68.84	69.23	68.02	34371
1782145800	70.245	-0.21	-0.29	70.55	71.08	70.12	46578
1781886600	70.45	0.26	0.36	70.12	70.475	70.065	5936
1781800200	70.195	0.38	0.55	69.84	70.425	69.665	54059
1781713800	69.81	-0.26	-0.36	70.14	70.23	69.495	16018
1781627400	70.065	-0.72	-1.02	70.75	71.085	69.98	25445
1781541000	70.785	1.86	2.70	70.06	70.795	70.005	60126
1781281800	68.925	2.3	3.45	68.08	68.97	67.325	42655
1781195400	66.625	-0.06	-0.08	66.7	67.375	66.215	41459
1781109000	66.68	-0.15	-0.23	67.12	67.83	66.254999	40726
1781022600	66.834999	-1.76	-2.57	68.61	69.15	66.815	23225
1780936200	68.595	-0.2	-0.28	67.45	68.875	67.345	25155
1780677000	68.79	-1.68	-2.38	69.73	70.15	68.735	39367
1780590600	70.465	-0.52	-0.73	70.71	70.715	69.81	23674
1780504200	70.985	0.02	0.02	71.06	71.38	70.575	17096
1780417800	70.97	0.45	0.64	70.63	71.165	70.41	38369
1780331400	70.52	0.21	0.31	70.74	70.775	70.07	43521
1780072200	70.305	0.32	0.45	70.18	70.63	70.015	30259
1779985800	69.99	0.72	1.04	69.23	70.045	69.085	30236
1779899400	69.27	-0.1	-0.14	69.57	70.27	69.08	94617
1779813000	69.37	0.69	1.00	68.96	69.645	68.765	50236
1779467400	68.68	1.1	1.63	68.35	68.71	68.05	18554
1779381000	67.58	-0.12	-0.18	67.74	68.135	67.335	25792
1779294600	67.7	1.22	1.83	67.12	68.03	67.04	41323
1779208200	66.485	-0.43	-0.64	67.05	67.305	66.209999	39755
1779121800	66.91	-0.86	-1.27	67.28	67.975	66.91	16051
1778862600	67.77	-0.97	-1.40	67.93	68.1	67.18	16238
1778776200	68.735	1.04	1.54	68.38	68.79	68.02	16073
1778689800	67.695	1.02	1.53	67.69	68.025	67.13	12079
1778603400	66.675	-1.27	-1.87	67.49	67.66	66.625	29485
1778517000	67.945	0.57	0.85	67.7	68.005	67.525	18000
1778257800	67.375	0.77	1.15	66.59	67.39	66.489999	16383
1778171400	66.61	0.66	1.00	66.349999	66.819999	66.245	14050
1778085000	65.95	1.04	1.60	65.4	66.11	65.33	85962
1777998600	64.91	0.63	0.98	64.349999	64.955	64.315	74493
1777653000	64.28	1.06	1.68	63.66	64.45	63.475	16104
1777566600	63.22	0.31	0.50	62.93	63.885	62.665	30919
1777480200	62.905	0.54	0.86	62.88	62.995	62.555	2885
1777393800	62.37	-0.69	-1.09	63.05	63.1	62.28	97432
1777307400	63.06	0.06	0.10	63.25	63.41	62.935	22499
1777048200	63	0.45	0.72	62.44	63.155	62.38	15192
1776961800	62.55	0.35	0.56	62.23	62.69	61.895	15452
1776875400	62.2	0.63	1.02	61.84	62.245	61.705	22353
1776789000	61.575	0.05	0.08	61.86	61.99	61.445	5693
1776702600	61.525	-0.31	-0.50	61.53	61.88	61.215	17820
1776443400	61.835	0.88	1.45	60.98	61.885	60.97	17046
1776357000	60.95	0.63	1.04	61.01	61.065	60.535	30637
1776270600	60.325	0.84	1.40	59.85	60.355	59.735	46522
1776184200	59.49	1.2	2.05	58.91	59.525	58.91	68345
1776097800	58.295	-0.07	-0.12	57.84	58.39	57.73	8796
1775838600	58.365	0.66	1.15	58.12	58.74	58.04	31607
1775752200	57.7	-0.1	-0.17	57.67	57.88	57.44	15851
1775665800	57.8	2.41	4.35	57.91	58.14	57.71	16976
1775579400	55.39	-0.24	-0.43	55.81	56.265	55.11	8852
1775147400	55.63	-0.15	-0.26	54.82	55.915	54.45	3836
1775061000	55.775	1.75	3.24	55.63	55.99	55.21	30053
1774974600	54.025	0.38	0.72	53.56	54.485	53.44	9141
1774888200	53.64	-0.34	-0.63	53.8	54.19	53.485	26078
1774632600	53.98	-1.2	-2.17	54.89	55.005	53.9	43457