Xtrackers MSCI USA Consumer Discretionary UCITS ETF 1D【XUCD】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
1783096200	97.175	0.02	0.02	97.26	97.48	96.885	875
1783009800	97.155	-1.32	-1.34	97.97	98.8	96.83	624
1782923400	98.475	1.79	1.86	97	101.25	92.81	1104
1782837000	96.68	0.07	0.07	96.68	100.63	92.825	48
1782750600	96.615	1.58	1.67	94.89	97.315	94.74	768
1782491400	95.03	0.88	0.93	93.42	95.045	92.03	913
1782405000	94.155	-2.36	-2.45	94.9	99.16	90.275	2686
1782318600	96.515	2.58	2.75	93.77	98.575	90.055	1175
1782232200	93.935	-1.55	-1.62	93.97	94.675	93.52	4325
1782145800	95.485	-0.91	-0.94	96.06	100.17	95.01	312
1781886600	96.395	0.08	0.08	96.2	96.695	96.05	288
1781800200	96.32	-0.48	-0.49	95.86	96.515	95.175	1075
1781713800	96.795	-1.42	-1.45	97.71	98.015	96.59	1647
1781627400	98.215	0.32	0.33	97.73	101.41	93.55	240
1781541000	97.895	2.25	2.35	96.9	101.175	92.755	1139
1781281800	95.645	1.58	1.68	96.15	100.215	90.56	2221
1781195400	94.065	-0.39	-0.41	94.12	98.05	89.85	14153
1781109000	94.455	-0.56	-0.59	95.47	99.42	91.12	7090
1781022600	95.015	-0.35	-0.37	95.39	97.02	91.595	437
1780936200	95.365	-0.97	-1.01	94.92	99.455	91.055	3891
1780677000	96.335	-0.84	-0.86	96.61	101.115	92.34	788
1780590600	97.175	0.47	0.48	96.84	101.025	93.01	1720
1780504200	96.71	-1.34	-1.36	96.95	101.015	92.24	1725
1780417800	98.045	0	0.00	98.045	98.045	98.045	0
1780331400	98.045	-2.38	-2.37	99.58	103.34	93.85	72
1780072200	100.42	0.05	0.05	100.44	105.545	96.515	366
1779985800	100.37	-0.33	-0.33	100.28	105.335	99.72	4056
1779899400	100.7	2.19	2.22	98.93	104.46	94.855	1128
1779813000	98.515	-0.43	-0.43	99.23	100.01	98.25	72
1779467400	98.945	1.54	1.59	98.6	103.095	94.395	2424
1779381000	97.4	0.38	0.39	97.73	98.35	96.55	1001
1779294600	97.02	2.3	2.43	95.43	99.685	95.05	1270
1779208200	94.715	-1.72	-1.78	96.22	96.465	94.575	2262
1779121800	96.435	-0.15	-0.16	95.69	100.615	91.815	325
1778862600	96.585	-1.89	-1.92	97.45	97.59	96.325	2160
1778776200	98.475	0.58	0.59	98.31	98.825	98.045	1223
1778689800	97.895	0.41	0.43	97.8	102.215	92.545	673
1778603400	97.48	-1.37	-1.39	98.07	99.15	94.105	1998
1778517000	98.85	-1.03	-1.03	98.93	102.915	94.22	2375
1778257800	99.88	0.41	0.41	99.38	103.925	95.12	1207
1778171400	99.47	0.7	0.71	99.59	100.28	95.335	982
1778085000	98.765	0.45	0.46	98.62	99.175	98.305	2747
1777998600	98.315	-0.2	-0.20	97.78	98.835	97.62	5268
1777653000	98.515	1.91	1.98	97.41	98.94	97.165	2378
1777566600	96.605	0.13	0.13	96.73	98.085	96.025	165665
1777480200	96.48	-0.02	-0.02	96.44	100.185	91.885	1363
1777393800	96.495	-0.4	-0.41	97.03	100.42	92.495	1559
1777307400	96.895	-0.68	-0.70	97.7	98.12	96.69	1319
1777048200	97.575	0.15	0.15	96.74	97.745	93	1613
1776961800	97.425	-0.39	-0.39	97.19	97.87	96.375	20620
1776875400	97.81	-0.01	-0.01	98.19	98.475	97.635	73
1776789000	97.815	0	0.00	97.815	97.815	97.815	0
1776702600	97.815	-1.77	-1.77	98.2	98.565	97.235	976
1776443400	99.58	3.02	3.12	96.75	102.22	93.005	847
1776357000	96.565	-0.1	-0.10	97.18	97.415	95.93	573
1776270600	96.665	1.31	1.37	96.28	96.73	96.24	75
1776184200	95.355	2.95	3.19	93.82	95.415	93.705	188
1776097800	92.405	-0.14	-0.15	91.77	92.71	91.525	237
1775838600	92.54	1.62	1.78	92.3	96.705	88.11	325
1775752200	90.92	0.06	0.06	89.93	91.145	89.6	6533
1775665800	90.865	3.93	4.51	91.15	91.685	90.805	16495
1775579400	86.94	-1.36	-1.53	88.19	88.985	86.59	651