Xtrackers MSCI USA Energy UCITS ETF 1D【XUEN】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	60.445	-0.34	-0.56	60.76	61.015	59.855	3485
1780590600	60.785	-0.2	-0.32	60.62	61	60.17	5306
1780504200	60.98	1.36	2.29	60.15	61.005	59.87	2232
1780417800	59.615	0.08	0.13	59.07	59.76	58.825	935
1780331400	59.54	1.45	2.50	58.36	59.755	58.3	4607
1780072200	58.09	-1.06	-1.79	58.52	58.855	57.915	2077
1779985800	59.15	0.07	0.12	59.4	59.71	58.645	2866
1779899400	59.08	-1.62	-2.67	59.56	59.6	58.4	1994
1779813000	60.7	-0.53	-0.87	60.81	61.57	60.255	7187
1779467400	61.23	-0.71	-1.14	61.36	61.67	61	2332
1779381000	61.935	-0.47	-0.75	62.16	62.69	61.675	5930
1779294600	62.405	-0.41	-0.65	63.25	63.935	62.345	5656
1779208200	62.815	0.35	0.56	63.05	63.265	62.525	35067
1779121800	62.465	1.33	2.17	61.56	62.525	60.86	7120
1778862600	61.14	1.28	2.14	60.38	61.35	60.315	3781
1778776200	59.86	0.7	1.17	59.67	60.235	59.585	3715
1778689800	59.165	-0.38	-0.63	59.39	59.835	59.09	4901
1778603400	59.54	0.71	1.21	59.56	60.035	59.255	2149
1778517000	58.83	0.81	1.40	58.39	58.88	58.12	3361
1778257800	58.02	0.34	0.59	57.99	58.36	57.54	6949
1778171400	57.68	-1.45	-2.45	59.04	59.1	57.23	4395
1778085000	59.13	-2.52	-4.08	61.49	61.57	58.23	19487
1777998600	61.645	0.48	0.78	61.49	61.91	61.045	112664
1777653000	61.165	-0.71	-1.15	62.03	62.555	60.49	2803
1777566600	61.875	1.04	1.71	61.37	61.905	60.245	2329
1777480200	60.835	0.63	1.05	60.06	61.045	60.06	6222
1777393800	60.2	1.01	1.71	59.5	60.215	59.48	1380
1777307400	59.19	0.5	0.86	59.34	59.96	59.165	1957
1777048200	58.685	-0.14	-0.23	59.22	59.36	58.52	4238
1776961800	58.82	0.17	0.29	59.08	59.53	58.72	5254
1776875400	58.65	0.95	1.64	58.33	59.1	58.245	54
1776789000	57.705	-0.05	-0.08	57.46	57.855	57.24	378
1776702600	57.75	1.3	2.30	58.15	58.38	57.16	8109
1776443400	56.45	-2.42	-4.10	59.19	59.255	55.63	3162
1776357000	58.865	0.68	1.16	58.16	59.27	57.99	3975
1776270600	58.19	-0.1	-0.16	57.98	58.39	57.575	24744
1776184200	58.285	-1.42	-2.37	59.11	59.2	57.705	9252
1776097800	59.7	0.42	0.70	60.71	60.78	59.395	318
1775838600	59.285	-1.75	-2.87	59.88	60.025	58.84	4224
1775752200	61.035	1.79	3.03	60.78	61.615	60.655	252
1775665800	59.24	-3.94	-6.24	59.34	59.98	58.78	63201
1775579400	63.18	1.15	1.85	62.55	63.555	62.26	111
1775147400	62.035	0.47	0.77	62.72	63.72	61.675	19516
1775061000	61.56	-3.85	-5.89	62.58	63.42	61.295	6701
1774974600	65.41	-0.4	-0.61	65.09	65.785	64.795	1085
1774888200	65.81	0.27	0.40	66.16	66.48	65.48	52525
1774632600	65.545	1.11	1.73	64.56	65.62	64	4495
1774546200	64.43	1.06	1.66	63.27	64.465	63.2	609
1774459800	63.375	-0.67	-1.04	63.04	63.68	62.66	40111
1774373400	64.04	1.97	3.17	62.48	64.319999	62.345	2400
1774287000	62.07	-0.47	-0.75	62.02	62.9	60.475	16417
1774027800	62.54	0.66	1.07	61.81	62.69	61.68	88076
1773941400	61.88	1.01	1.66	60.9	61.985	60.745	9184
1773855000	60.87	-0.12	-0.20	60.49	61.155	60.42	2031
1773768600	60.99	0.89	1.48	60.47	61.3	60.165	11843
1773682200	60.1	0.38	0.64	60.43	60.53	59.485	2743
1773423000	59.72	-0.47	-0.77	59.87	60.2	59.315	21290
1773336600	60.185	1.55	2.64	59.45	60.345	59.175	4430
1773250200	58.635	0.48	0.83	57.49	58.8	57.385	10749
1773163800	58.155	-0.54	-0.91	58.02	58.48	57.56	1738
1773077400	58.69	-0.03	-0.05	59.85	60.09	58.35	7960