Xtrackers RREEF Global Natural Resources ETF【NRES】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	-0.7312	-2.31685678074	31.56	31.795	30.62	1610	31.67463159	SP
4	-2.8712	-8.51988130564	33.7	34.39	30.62	559	32.29652245	SP
12	-4.1012	-11.7411966791	34.93	35.31	30.62	602	33.6122649	SP
26	1.3488	4.57530529172	29.48	35.6113	29.065	1630	32.82532977	SP
52	5.3288	20.897254902	25.5	35.6113	25.1407	1134	31.37582307	SP
156	5.6488	22.4336775218	25.18	35.6113	21.41	1989	27.87551467	SP
260	5.6488	22.4336775218	25.18	35.6113	21.41	1989	27.87551467	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
1782513300	30.8288	-0.12	-0.40	30.805	30.8288	30.805	30
1782426900	30.9522	0.25	0.82	30.89	30.9522	30.89	76
1782340500	30.6999	-0.53	-1.70	30.685	30.6999	30.62	120
1782254100	31.2301	-0.56	-1.78	31.155	31.28	31.155	1026
1782167700	31.795	-0.1	-0.31	31.56	31.795	31.56	5217
1781822100	31.895	-0.69	-2.12	32.21	32.21	31.895	176
1781735700	32.5858	-0.58	-1.75	33.11	33.11	32.5858	36
1781649300	33.165	-0.03	-0.09	33.17	33.17	33.165	34
1781562900	33.1957	-0.04	-0.13	33.22	33.27	33.1957	414
1781303700	33.2402	0.47	1.43	32.84	33.2402	32.84	65
1781217300	32.770699	0.61	1.91	32.25	32.770699	32.25	20
1781130900	32.1559	-0.47	-1.45	32.39	32.39	32.1559	34
1781044500	32.6298	-0.25	-0.77	33.04	33.04	32.6298	214
1780958100	32.883699	-0.06	-0.18	32.049999	33.030099	32.049999	1684
1780698900	32.9426	-1.25	-3.66	33.78	33.78	32.9426	69
1780612500	34.1928	0.03	0.08	34.09	34.1928	34.09	398
1780526100	34.1664	-0.19	-0.55	34.215	34.39	34.1664	410
1780439700	34.355	0.5	1.47	33.95	34.355	33.95	17
1780353300	33.8579	0.18	0.55	33.34	33.8579	33.34	467
1780094100	33.6735	-0.16	-0.46	33.7	33.8	33.6735	150
1780007700	33.8297	0.16	0.47	33.6	33.8801	33.6	3100
1779921300	33.6728	-0.36	-1.05	33.635	33.7501	33.635	319
1779834900	34.03	0.22	0.65	33.97	34.1101	33.97	2957
1779489300	33.8091	-0.05	-0.13	33.79	33.8091	33.79	8
1779402900	33.8547	0.01	0.03	33.74	33.8547	33.74	123
1779316500	33.845	0.15	0.44	34.2	34.2	33.79	5752
1779230100	33.6957	-0.45	-1.33	33.865	33.865	33.6957	170
1779143700	34.1499	0.27	0.80	33.95	34.1499	33.95	183
1778884500	33.8801	-0.73	-2.12	33.99	33.99	33.8801	116
1778798100	34.6126	-0.27	-0.77	34.82	34.82	34.58	149
1778711700	34.88	-0.07	-0.20	34.76	34.88	34.76	136
1778625300	34.9501	0.09	0.26	34.73	34.9501	34.73	472
1778538900	34.86	0.57	1.66	34.58	34.86	34.58	367
1778279700	34.29	0.26	0.76	34.24	34.42	34.24	1668
1778193300	34.0306	-0.69	-1.99	34.65	34.65	34.0306	318
1778106900	34.723	-0.08	-0.22	34.805	34.805	34.723	129
1778020500	34.8	0.34	0.97	34.7	34.8	34.7	15
1777934100	34.4644	-0.04	-0.12	34.54	34.54	34.4644	252
1777674900	34.5055	-0.32	-0.92	34.74	34.74	34.4	2717
1777588500	34.8263	0.54	1.57	34.29	34.8263	34.29	493
1777502100	34.2889	0.12	0.35	34.28	34.2889	34.21	372
1777415700	34.17	-0.16	-0.47	34.38	34.38	34.17	92
1777329300	34.3302	-0.08	-0.24	34.41	34.41	34.3302	12
1777070100	34.4128	-0.09	-0.25	34.42	34.42	34.4128	14
1776983700	34.4981	0.01	0.02	34.44	34.4981	34.44	122
1776897300	34.4906	0.23	0.67	34.56	34.56	34.4906	24
1776810900	34.2603	-0.25	-0.73	34.48	34.48	34.2603	495
1776724500	34.5126	-0.01	-0.01	34.52	34.52	34.5126	56
1776465300	34.5176	-0.48	-1.38	34.51	34.5176	34.4	553
1776378900	35.0006	0.4	1.16	34.7	35.0006	34.7	705
1776292500	34.5984	-0.48	-1.36	34.7	34.7	34.47	1047
1776206100	35.0746	-0.16	-0.44	35.27	35.27	35.0746	55
1776119700	35.2312	0.16	0.44	35.14	35.2312	35.14	331
1775860500	35.0757	0.25	0.70	35.0757	35.0757	35.0757	2
1775774100	34.8303	-0.22	-0.61	35.31	35.31	34.8303	8
1775687700	35.0456	0.07	0.20	34.91	35.0456	34.91	7
1775601300	34.9745	0.06	0.17	34.88	34.9745	34.88	337
1775514900	34.9157	0.01	0.02	34.93	34.93	34.9157	24
1775169300	34.91	0.07	0.20	34.95	34.95	34.91	152
1775082900	34.8419	-0.08	-0.22	35.08	35.08	34.8419	314
1774996500	34.9191	0.62	1.82	34.705	34.9191	34.705	1107
1774910100	34.2945	0.12	0.34	34.81	34.81	34.25	465
1774650900	34.1788	0.42	1.25	33.74	34.21	33.74	335