Xtrackers MSCI USA Financials UCITS ETF 1D【XUFN】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
1781886600	39.485	-0.23	-0.58	39.36	39.605	39.325	4104
1781800200	39.715	-0.64	-1.59	40.02	40.26	39.695	3216
1781713800	40.355	0.44	1.10	40	40.46	39.72	13882
1781627400	39.915	0.27	0.69	39.52	39.95	39.38	23777
1781541000	39.64	0.23	0.60	39.52	39.77	39.385	245
1781281800	39.405	0.97	2.52	38.71	39.44	38.71	15476
1781195400	38.435	-0.25	-0.65	38.71	38.82	38.29	28984
1781109000	38.685	0.37	0.95	38.53	38.885	38.33	8279
1781022600	38.32	-0.14	-0.36	38.36	38.82	38.28	111821
1780936200	38.46	-0.07	-0.17	38.41	38.65	38.375	17316
1780677000	38.525	0.09	0.23	38.5	39.15	38.37	4173
1780590600	38.435	1.21	3.24	37.58	38.455	37.54	1828
1780504200	37.23	-0.65	-1.72	37.92	37.955	37.165	17780
1780417800	37.88	0.01	0.01	37.88	38.045	37.56	2579
1780331400	37.875	-0.23	-0.60	37.86	38.125	37.65	505
1780072200	38.105	0.37	0.98	37.77	38.13	37.67	1416
1779985800	37.735	-0.13	-0.34	37.92	39.67	37.605	1736
1779899400	37.865	-0.33	-0.85	38.35	38.35	37.86	2586
1779813000	38.19	-0.09	-0.22	38.4	38.465	38.145	87
1779467400	38.275	0.34	0.91	38.23	38.54	38.045	5963
1779381000	37.93	0.02	0.07	38.1	38.12	37.66	5610
1779294600	37.905	-0.01	-0.01	37.63	38.04	37.395	291
1779208200	37.91	-0.02	-0.04	38.08	38.17	37.76	6046
1779121800	37.925	0.25	0.66	37.42	38.13	37.345	774
1778862600	37.675	-0.19	-0.49	37.85	37.915	37.55	1526
1778776200	37.86	0.31	0.81	37.52	37.93	37.49	853
1778689800	37.555	-0.2	-0.53	37.88	37.9	37.52	3369
1778603400	37.755	0.06	0.16	37.67	37.9	37.405	2597
1778517000	37.695	-0.15	-0.40	37.83	37.95	37.545	1888
1778257800	37.845	-0.36	-0.93	38.03	38.22	37.825	1130
1778171400	38.2	-0.17	-0.43	38.34	38.445	37.995	2113
1778085000	38.365	0.24	0.63	38.24	38.55	36.605	5088
1777998600	38.125	-0.56	-1.43	38.19	38.275	37.925	6664
1777653000	38.68	0.22	0.57	38.74	38.855	38.48	2813
1777566600	38.46	0.16	0.42	38.1	38.51	37.84	43097
1777480200	38.3	-0.16	-0.40	38.38	38.71	38.12	2962
1777393800	38.455	0.21	0.56	38.26	38.765	38.165	25028
1777307400	38.24	0.23	0.59	37.97	38.335	37.8	9619
1777048200	38.015	-0.42	-1.08	38.18	38.23	37.91	12262
1776961800	38.43	-0.22	-0.57	38.51	38.725	38.335	67906
1776875400	38.65	-0.19	-0.48	38.86	39	38.585	730
1776789000	38.835	-0.04	-0.09	38.99	39.33	38.81	3146
1776702600	38.87	-0.04	-0.09	38.48	39.235	38.48	7045
1776443400	38.905	0.44	1.13	38.55	40.515	36.82	5166
1776357000	38.47	-0.02	-0.04	38.47	38.715	38.445	26792
1776270600	38.485	0.23	0.61	38.2	38.765	38.12	6234
1776184200	38.25	0.74	1.97	38.1	39.84	36.19	7983
1776097800	37.51	0.09	0.23	37.17	37.61	36.935	21939
1775838600	37.425	-0.19	-0.49	37.8	37.83	37.355	76625
1775752200	37.61	-0.12	-0.32	37.61	37.625	37.455	8482
1775665800	37.73	1.1	3.00	37.68	37.855	37.525	26667
1775579400	36.63	0.17	0.47	36.59	36.81	36.435	14605
1775147400	36.46	-0.13	-0.36	35.95	36.68	35.775	37976
1775061000	36.59	0.69	1.91	36.57	36.82	36.21	9374
1774974600	35.905	0.11	0.29	36.02	36.15	35.71	10978
1774888200	35.8	0.26	0.73	35.33	35.87	35.305	14988
1774632600	35.54	-0.5	-1.37	36.26	36.285	35.32	13617
1774546200	36.035	-0.36	-0.99	36.16	36.475	35.995	7059
1774459800	36.395	-0.09	-0.23	36.7	36.825	36.08	79463
1774373400	36.48	0.21	0.58	36.37	36.54	35.945	20914
1774287000	36.27	0.26	0.71	35.73	37.635	35.615	55571