Xtrackers MSCI USA Consumer Staples UCITS ETF 1D【XUCS】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
1782923400	49.135	-0.43	-0.86	49.51	49.87	48.74	2228
1782837000	49.56	-0.72	-1.43	50.19	51.24	49.03	1117
1782750600	50.28	-0.44	-0.87	50.42	51.3	49.36	2183
1782491400	50.72	0.46	0.92	50.25	51.185	50.09	3767
1782405000	50.26	-0.41	-0.81	50.26	50.45	50.07	899
1782318600	50.67	0.44	0.88	50.18	51.46	50.14	1689
1782232200	50.23	0.49	0.99	49.55	51.28	47.91	4154
1782145800	49.74	0.2	0.40	49.58	49.95	49.465	652
1781886600	49.54	-0.2	-0.40	49.67	52.18	49.485	2321
1781800200	49.74	-0.81	-1.60	49.99	50.09	48.945	7179
1781713800	50.55	-0.63	-1.22	50.93	51.015	50.35	755
1781627400	51.175	0.39	0.78	50.88	51.475	50.62	819
1781541000	50.78	-0.05	-0.10	50.75	50.935	50.535	794
1781281800	50.83	-0.17	-0.33	50.76	51.105	50.66	4193
1781195400	51	0.03	0.07	50.99	51.29	50.755	1283
1781109000	50.965	0.86	1.72	50.24	51.005	50.09	2917
1781022600	50.105	0.4	0.80	49.64	50.13	49.47	14392
1780936200	49.705	-0.16	-0.31	49.69	49.865	49.345	11736
1780677000	49.86	0.7	1.41	49.12	49.935	48.875	7790
1780590600	49.165	0.07	0.14	49.37	52.35	49.13	13709
1780504200	49.095	0.63	1.29	48.55	49.35	48.43	739
1780417800	48.47	-0.08	-0.16	48.73	48.845	48.365	187
1780331400	48.55	-0.7	-1.42	49.13	49.34	48.495	8464
1780072200	49.25	-1.08	-2.14	50.3	50.335	49.21	6329
1779985800	50.325	-0.47	-0.93	50.75	50.91	50.005	9114
1779899400	50.795	0.55	1.09	50.17	50.88	49.99	707
1779813000	50.245	-0.68	-1.34	50.98	51.095	50.175	883
1779467400	50.925	0.13	0.26	51.05	51.295	50.605	2266
1779381000	50.795	-1.35	-2.59	51.93	51.99	50.43	1448
1779294600	52.145	-0.36	-0.68	52.33	52.435	51.605	1470
1779208200	52.5	0.7	1.35	52.3	52.695	51.83	3059
1779121800	51.8	0.28	0.54	51.59	53.865	51.235	2157
1778862600	51.52	-0.07	-0.14	51.76	52.04	51.495	2111
1778776200	51.59	0.42	0.82	51.28	51.69	51.17	397
1778689800	51.17	-0.08	-0.16	51.1	51.785	50.305	6751
1778603400	51.25	1.08	2.15	50.52	51.29	50.345	1356
1778517000	50.17	-0.84	-1.65	50.8	51.395	50.16	420
1778257800	51.01	0.42	0.83	50.89	51.275	50.745	1002
1778171400	50.59	-0.07	-0.14	50.66	50.7	50.275	499
1778085000	50.66	0.09	0.18	50.88	53.195	50.575	4168
1777998600	50.57	-0.66	-1.29	50.55	50.71	50.37	915
1777653000	51.23	0.51	1.02	50.93	51.445	50.91	2928
1777566600	50.715	0.77	1.53	49.88	51	49.675	1652
1777480200	49.95	-0.53	-1.05	50.12	50.325	49.585	2494
1777393800	50.48	0.49	0.99	49.75	50.64	49.715	4414
1777307400	49.985	-0.37	-0.72	50.31	50.34	49.55	1126
1777048200	50.35	0.14	0.28	50.32	52.91	50.275	4921
1776961800	50.21	0.52	1.04	49.63	50.365	49.555	4294
1776875400	49.695	0.35	0.72	49.51	49.795	49.15	6170
1776789000	49.34	-0.38	-0.76	49.54	49.59	49.15	2243
1776702600	49.72	0.45	0.90	49.56	49.975	49.48	752
1776443400	49.275	0.28	0.58	49.06	49.38	48.605	4443
1776357000	48.99	0.37	0.76	48.77	49.315	48.7	723
1776270600	48.62	-0.32	-0.64	49.06	49.075	48.475	920
1776184200	48.935	-0.08	-0.16	49.02	49.095	48.605	1399
1776097800	49.015	-0.73	-1.46	49.59	49.715	48.865	17571
1775838600	49.74	-0.4	-0.79	50.37	50.63	49.69	2513
1775752200	50.135	0.92	1.88	49.9	50.26	49.535	1984
1775665800	49.21	0.12	0.24	49.42	49.5	48.485	18618
1775579400	49.09	-0.17	-0.35	49.7	49.915	49.035	7296
1775147400	49.26	0.21	0.44	48.88	49.48	48.845	14815