Xtrackers S&P 500 Swap UCITS ETF 1D USD Dis【XSXG】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
1783701000	12.363	0.03	0.26	12.308	12.423	12.249	59553
1783614600	12.331	0.13	1.08	12.268	12.338	12.238	49380
1783528200	12.199	-0.09	-0.73	12.298	12.375	12.149	26426
1783441800	12.289	-0.1	-0.78	12.34	12.369	12.272	24051
1783355400	12.386	0.05	0.41	12.354	12.425	12.254	8774
1783096200	12.335	0.06	0.46	12.324	12.345	12.307	33742
1783009800	12.278	-0.15	-1.21	12.338	12.437	12.264	116558
1782923400	12.428	0.05	0.43	12.374	12.438	12.283	55154
1782837000	12.375	0.11	0.88	12.344	12.46	12.313	15290
1782750600	12.267	0.02	0.15	12.246	12.31	12.187	84328
1782491400	12.249	-0.06	-0.46	12.208	12.28	12.066	29845
1782405000	12.305	-0.07	-0.59	12.352	12.371	12.277	19972
1782318600	12.378	0.11	0.93	12.29	12.405	12.25	49575
1782232200	12.264	-0.11	-0.85	12.24	12.337	12.199	72397
1782145800	12.369	-0.07	-0.53	12.448	12.479	12.347	79424
1781886600	12.435	0.03	0.27	12.424	12.45	12.38	10777
1781800200	12.402	0.1	0.81	12.336	12.476	12.336	17966
1781713800	12.302	-0.02	-0.19	12.332	12.365	12.278	49263
1781627400	12.325	-0.02	-0.19	12.364	12.38	12.317	7079
1781541000	12.349	0.17	1.38	12.272	12.351	12.271	8459
1781281800	12.181	0.2	1.71	12.074	12.194	12.009	54052
1781195400	11.976	-0.02	-0.17	11.984	12.041	11.928	31508
1781109000	11.996	-0	-0.01	12.068	12.63	11.414	32031
1781022600	11.997	-0.24	-1.96	12.194	12.242	11.992	59371
1780936200	12.237	-0.05	-0.42	12.168	12.273	12.146	33837
1780677000	12.289	-0.08	-0.63	12.31	12.389	12.228	2427
1780590600	12.367	-0	-0.01	12.32	12.367	12.209	4370
1780504200	12.368	-0.03	-0.21	12.408	12.446	12.313	104690
1780417800	12.394	0.03	0.28	12.352	12.434	12.29	3083
1780331400	12.36	0.02	0.16	12.388	12.435	12.325	17786
1780072200	12.34	0	0.02	12.362	12.395	12.318	49445
1779985800	12.337	0.07	0.60	12.294	12.343	12.257	58918
1779899400	12.263	0	0.03	12.284	12.319	12.246	31497
1779813000	12.259	0.03	0.26	12.244	12.279	12.224	11375
1779467400	12.227	0.12	0.96	12.202	12.235	12.171	27992
1779381000	12.111	0.03	0.23	12.096	12.154	12.041	896
1779294600	12.083	0.04	0.36	12.098	12.627	12.031	13507
1779208200	12.04	-0.21	-1.73	12.142	12.149	12.031	11031
1779121800	12.252	0	0.00	12.252	12.252	12.252	0
1778862600	12.252	0.02	0.18	12.254	12.268	12.18	16230
1778776200	12.23	0.19	1.55	12.156	12.239	12.138	3660
1778689800	12.043	0.1	0.85	12.054	12.133	11.99	37804
1778603400	11.941	0	0.00	11.99	12.05	11.907	13954
1778517000	11.941	0.03	0.28	11.924	11.958	11.896	54656
1778257800	11.908	0.02	0.19	11.902	11.966	11.83	24145
1778171400	11.886	0.03	0.29	11.876	11.898	11.868	1997
1778085000	11.852	0.11	0.92	11.766	11.866	11.712	4558
1777998600	11.744	0.05	0.45	11.73	11.758	11.678	27664
1777653000	11.691	0.12	1.01	11.678	11.704	11.663	1203
1777566600	11.574	0	0.00	11.574	11.574	11.574	0
1777480200	11.574	0	0.00	11.574	11.574	11.574	0
1777393800	11.574	-0.01	-0.10	11.646	11.687	11.544	160429
1777307400	11.586	-0.02	-0.19	11.602	11.615	11.57	1611
1777048200	11.608	-0	-0.02	11.598	11.641	11.566	79853
1776961800	11.61	0.09	0.78	11.572	11.613	11.507	2310
1776875400	11.52	0	0.00	11.52	11.52	11.52	0
1776789000	11.52	0	0.03	11.588	11.608	11.51	12450
1776702600	11.516	-0.03	-0.24	11.506	11.602	11.46	11380
1776443400	11.544	0.14	1.20	11.466	11.553	11.434	11656
1776357000	11.407	0.1	0.88	11.388	11.429	11.347	8995
1776270600	11.308	0.07	0.66	11.278	11.328	11.259	31776
1776184200	11.234	0.11	1.01	11.156	11.238	11.101	284
1776097800	11.122	0.03	0.29	11.076	11.138	11.053	706