Xtrackers S&P 500 Swap UCITS ETF 1D USD Dis【XSXD】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
1780677000	16.437999	-0.18	-1.05	16.57	16.665	16.422999	2123
1780590600	16.613	-0.01	-0.05	16.552	16.617	16.518999	17779
1780504200	16.622	-0.08	-0.46	16.69	16.710999	16.524999	56100
1780417800	16.699	0.08	0.49	16.661999	16.719999	16.562999	402
1780331400	16.617999	-0.01	-0.04	16.678	16.687	16.532	1211031
1780072200	16.625	0.05	0.32	16.614	16.658	16.547	1840900
1779985800	16.572	0.1	0.61	16.48	16.646999	16.387	166846
1779899400	16.471	-0	-0.02	16.518	16.568999	16.453	254147
1779813000	16.475	0.04	0.24	16.484	16.532	16.459	115148
1779467400	16.434999	0.2	1.24	16.37	16.440999	16.337	18377
1779381000	16.234	-0.01	-0.06	16.236	16.34	16.142	9400
1779294600	16.244	0.12	0.73	16.142	16.424	16.123999	47779
1779208200	16.126999	-0.07	-0.45	16.228	16.285	16.107	32401
1779121800	16.2	-0.12	-0.75	16.308	16.349	16.171	48998
1778862600	16.323	-0.16	-0.99	16.373999	16.562	16.234	14981
1778776200	16.486999	0.21	1.28	16.384	16.498999	16.308	46729
1778689800	16.277999	0.15	0.94	16.309999	16.37	16.172	51800
1778603400	16.126999	-0.17	-1.04	16.23	16.318999	16.114	21170
1778517000	16.297	0.07	0.44	16.219999	16.297999	16.198	67426
1778257800	16.225	0.04	0.27	16.161999	16.289	16.122	13402
1778171400	16.181999	0.06	0.38	16.19	16.262	16.103	43072
1778085000	16.120999	0.19	1.17	15.99	16.157	15.947	134402
1777998600	15.935	0.01	0.06	15.872	15.99	15.822	4476
1777653000	15.925	0.19	1.22	15.866	15.965	15.852	3203
1777566600	15.733	0.08	0.51	15.65	15.847	15.643	18005
1777480200	15.653	0.02	0.13	15.69	15.698	15.627	20767
1777393800	15.633	-0.07	-0.41	15.72	15.768	15.546	172755
1777307400	15.698	0.03	0.16	15.708	15.732	15.673	46766
1777048200	15.673	-0.01	-0.04	15.61	15.71	15.587	122989
1776961800	15.68	0.04	0.26	15.602	15.686	15.521	63675
1776875400	15.639	0.04	0.28	15.6	15.652	15.572	11
1776789000	15.596	0	0.00	15.596	15.596	15.596	0
1776702600	15.596	-0.05	-0.34	15.562	15.645	15.491	6183
1776443400	15.649	0.22	1.40	15.544	15.67	15.519	10976
1776357000	15.433	0.08	0.51	15.428	15.467	15.368	15959
1776270600	15.355	0.11	0.72	15.288	15.367	15.215	71573
1776184200	15.245	0.28	1.89	15.138	15.253	15.072	33374
1776097800	14.962	-0.04	-0.26	14.87	14.987	14.842	203505
1775838600	15.001	0.12	0.77	14.978	15.102	14.923	5931
1775752200	14.886	0.5	3.50	14.828	14.903	14.759	154954
1775665800	14.383	0	0.00	14.383	14.383	14.383	0
1775579400	14.383	-0.05	-0.32	14.43	14.488	14.334	4084
1775147400	14.429	-0.03	-0.17	14.248	14.511	14.18	9201
1775061000	14.454	0.35	2.47	14.432	14.523	14.31	71559
1774974600	14.106	0.09	0.65	14.04	14.228	13.999	175873
1774888200	14.015	-0.05	-0.38	14.094	14.129	13.974	784
1774632600	14.068	-0.23	-1.64	14.212	14.227	14.051	140126
1774546200	14.302	-0.18	-1.21	14.35	14.428	14.292	66723
1774459800	14.477	0.03	0.24	14.504	14.557	14.401	19938
1774373400	14.443	0.04	0.29	14.468	14.504	14.247	14500
1774287000	14.401	0.02	0.15	14.16	14.766	13.849	147310
1774027800	14.379	-0.07	-0.49	14.498	14.512	14.338	65597
1773941400	14.45	-0.29	-1.96	14.478	14.524	14.385	58966
1773855000	14.739	0	0.00	14.739	14.739	14.739	0
1773768600	14.739	0.08	0.57	14.67	14.812	14.649	12990
1773682200	14.655	0.07	0.46	14.648	14.745	14.63	89892
1773423000	14.588	-0.1	-0.69	14.584	14.807	14.552	17440
1773336600	14.689	-0.13	-0.86	14.81	14.817	14.645	771
1773250200	14.817	-0.13	-0.88	14.888	14.968	14.787	68886
1773163800	14.948	0.22	1.46	14.856	14.98	14.76	56239
1773077400	14.733	-0.08	-0.51	14.568	14.75	14.525	143548