Xtrackers Nifty 500 India ETF【IND】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	-0.7668	-3.39141972579	22.61	22.63	21.8432	1071	22.19565687	SP
4	-1.2368	-5.35875216638	23.08	24.26	21.72	1070	22.26404326	SP
12	-0.2668	-1.20669380371	22.11	24.59	20	1883	21.99100289	SP
26	-3.0068	-12.0997987928	24.85	27.4	20	2933	23.62135971	SP
52	13.4432	160.038095238	8.4	27.4	8.4	1461	23.63186716	SP
156	13.4432	160.038095238	8.4	27.4	8.4	488	23.63186716	SP
260	13.4432	160.038095238	8.4	27.4	8.4	292	23.63186716	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
1780698900	21.8432	-0.38	-1.71	22.24	22.24	21.8432	195
1780612500	22.2234	0.15	0.67	22.1	22.49	22.1	1274
1780526100	22.075	-0.16	-0.72	22.41	22.41	22.075	2096
1780439700	22.235	0	0.02	22.28	22.31	22.235	1128
1780353300	22.23	-0.28	-1.22	22.05	22.23	22.05	336
1780094100	22.5053	0.12	0.51	22.61	22.63	22.5053	522
1780007700	22.39	-0.09	-0.38	22.3	22.39	22.3	1444
1779921300	22.475	0.02	0.09	22.57	22.64	22.475	1406
1779834900	22.455	0.19	0.86	22.965	23.69	22.1901	3094
1779489300	22.2629	0.19	0.85	22.26	22.33	22.26	319
1779402900	22.075	0.02	0.11	24.26	24.26	22.01	1467
1779316500	22.05	0.29	1.34	21.72	22.11	21.72	608
1779230100	21.7583	-0.2	-0.90	21.8	22.11	21.7583	456
1779143700	21.955	-0.17	-0.77	22.61	22.61	21.955	395
1778884500	22.125	-0.1	-0.43	22.15	22.49	22	3045
1778798100	22.22	0.07	0.32	22.19	22.22	22.14	185
1778711700	22.1484	0.2	0.89	21.88	22.23	21.88	341
1778625300	21.9533	-0.44	-1.97	22.03	22.03	21.9533	373
1778538900	22.395	-0.6	-2.61	24.02	24.02	22.395	1164
1778279700	22.995	-0.16	-0.67	23.08	23.08	22.911	673
1778193300	23.15	0.1	0.45	23.24	24.17	23.15	2389
1778106900	23.0455	0.5	2.20	23.07	23.1	23.0455	629
1778020500	22.55	0.3	1.35	22.55	22.55	22.39	477
1777934100	22.25	-0.32	-1.40	22.25	22.61	22.18	6536
1777674900	22.565	-0.11	-0.46	22.74	22.74	22.565	124
1777588500	22.67	0.18	0.80	22.61	22.7399	22.61	735
1777502100	22.49	-0.15	-0.64	22.65	22.65	22.49	351
1777415700	22.635	-0.08	-0.35	22.5	22.66	22.5	1120
1777329300	22.715	-0.03	-0.13	22.81	22.81	22.68	329
1777070100	22.745	0.04	0.15	22.7	22.79	22.7	880
1776983700	22.71	-0.26	-1.11	22.8	23.3	22.71	3424
1776897300	22.965	0.07	0.29	22.89	23.06	22.89	1569
1776810900	22.8983	-0.22	-0.94	23.16	23.16	22.8983	1755
1776724500	23.115	-0.5	-2.12	23.6	23.6	23.115	756
1776465300	23.615	0.85	3.73	23.3	23.7099	23.28	5297
1776378900	22.765	-0.03	-0.11	22.57	22.765	22.57	105
1776292500	22.79	0.11	0.46	22.83	22.83	22.79	158
1776206100	22.685	0.33	1.50	24.59	24.59	22.53	566
1776119700	22.35	-0.41	-1.78	22.82	22.82	22.31	988
1775860500	22.755	0.5	2.24	22.43	22.755	22.43	1384
1775774100	22.2573	-0.25	-1.10	22.2573	22.2573	22.2573	53
1775687700	22.505	0.88	4.08	22.68	22.68	22.5	1583
1775601300	21.6224	0.4	1.87	21.38	21.6224	21.36	8171
1775514900	21.2262	0.31	1.46	20	23.01	20	578
1775169300	20.92	-0.24	-1.14	22.15	22.15	20.92	380
1775082900	21.1603	-0.03	-0.15	21.04	21.1603	21.04	611
1774996500	21.1921	0.68	3.30	20.34	21.1921	20.34	2383
1774910100	20.515	-0.2	-0.94	20.64	20.9	20.515	2681
1774650900	20.71	-0.36	-1.72	20.75	20.84	20.69	1428
1774564500	21.0734	-0.29	-1.36	21.18	21.43	21.0734	1979
1774478100	21.3639	0.32	1.52	21.37	21.46	21.27	6969
1774391700	21.045	-0.46	-2.14	21.04	21.21	21	5097
1774305300	21.505	0.31	1.49	21.49	21.7	21.43	2305
1774046100	21.19	-0.35	-1.62	21.49	21.49	21.148	2485
1773959700	21.54	-0.04	-0.19	21.5	21.54	21.43	1401
1773873300	21.5807	-0.47	-2.15	21.85	21.93	21.5	11070
1773786900	22.055	-0.1	-0.43	22.3	22.3	22.055	636
1773700500	22.15	0.22	1.03	22.03	22.21	22.03	5794
1773441300	21.925	-0.18	-0.81	22.1	22.11	21.88	2238
1773354900	22.105	-0.48	-2.10	22.26	22.26	22.105	1167
1773268500	22.58	-0.14	-0.59	22.51	22.665	22.47	1562
1773182100	22.715	-0.02	-0.08	22.86	22.86	22.715	251
1773095700	22.7338	-0.05	-0.20	22.496	22.835	22.2716	2844