Xtrackers Cybersecurity Select Equity ETF【PSWD】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	0.9231	2.4381933439	37.86	41.88	36.0001	8002	41.56436733	SP
4	3.9931	11.4777234838	34.79	41.88	34.585	2743	40.40555659	SP
12	7.4331	23.7100478469	31.35	41.88	28.72	1367	37.17035632	SP
26	4.0181	11.5578886811	34.765	41.88	28.72	905	35.78190513	SP
52	3.1031	8.69702914798	35.68	41.88	28.72	733	35.82822959	SP
156	13.0181	50.5262953619	25.765	41.88	23.76	494	33.41626647	SP
260	13.0181	50.5262953619	25.765	41.88	23.76	494	33.41626647	SP

個人投資家向けのプロ仕様のツール。

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	38.7831	-1.78	-4.39	40.09	40.09	38.7831	798
1780612500	40.565	0.08	0.19	39.96	40.565	39.96	653
1780526100	40.4866	-1.35	-3.24	41.33	41.33	40.4866	2965
1780439700	41.8414	-0.04	-0.09	40.9	41.8414	40.9	528
1780353300	41.8771	2.28	5.76	39.72	41.88	36.0001	32570
1780094100	39.5954	1.98	5.26	37.86	39.5954	37.86	3293
1780007700	37.6151	0.82	2.24	36.85	37.6151	36.85	412
1779921300	36.7922	-1.55	-4.05	37.16	37.16	36.7922	509
1779834900	38.3462	0.3	0.79	38.22	38.3462	37.91	1282
1779489300	38.0466	0.88	2.38	37.41	38.05	37.41	491
1779402900	37.1616	-0.08	-0.21	36.81	37.1616	36.81	139
1779316500	37.2408	0.43	1.16	36.52	37.2408	36.52	387
1779230100	36.8128	-0.06	-0.17	36.89	36.94	36.6	1286
1779143700	36.876	1.07	2.99	36.01	36.876	35.88	2908
1778884500	35.8066	0.34	0.96	35.13	35.8066	35.13	81
1778798100	35.4649	0.34	0.98	35.14	35.4649	35.14	440
1778711700	35.1211	0.47	1.34	34.78	35.1211	34.78	84
1778625300	34.655	-0.64	-1.81	35.19	35.19	34.585	474
1778538900	35.2938	-0.34	-0.94	35.39	35.39	35.2938	226
1778279700	35.6291	1.23	3.57	34.79	35.6291	34.615	3380
1778193300	34.4009	0.66	1.94	34.16	34.4009	34.16	80
1778106900	33.745	0.08	0.23	33.7	33.79	33.7	183
1778020500	33.6664	0.72	2.17	33.22	33.6664	33.22	1526
1777934100	32.95	0.45	1.40	32.56	33.0599	32.56	905
1777674900	32.4956	0.53	1.66	32.2	32.4956	32.2	447
1777588500	31.9644	-0.48	-1.47	32.15	32.15	31.57	329
1777502100	32.4406	0.25	0.78	32.259999	32.4406	32.259999	31
1777415700	32.1905	-0.15	-0.48	32.25	32.25	32.165	753
1777329300	32.344299	0.19	0.59	32.119999	32.42	32.119999	409
1777070100	32.1559	0.36	1.12	31.89	32.1559	31.7	706
1776983700	31.8	-1	-3.05	32.36	32.36	31.8	573
1776897300	32.799999	0.24	0.74	32.77	32.799999	32.689999	122
1776810900	32.5597	0.57	1.78	32.34	33.11	32.34	1821
1776724500	31.9913	0.13	0.41	32.74	32.74	31.9913	74
1776465300	31.8622	0.34	1.09	32.06	32.06	31.83	839
1776378900	31.5178	0.95	3.09	31.19	31.57	31.05	1978
1776292500	30.5728	0.84	2.82	30.12	30.62	30.12	420
1776206100	29.735	0.05	0.18	29.14	29.96	29.14	4635
1776119700	29.682	0.96	3.33	28.77	29.682	28.77	575
1775860500	28.7262	-1.27	-4.24	30.22	30.22	28.72	1002
1775774100	29.9987	-1.5	-4.75	31.23	31.23	29.8	1019
1775687700	31.495	0.52	1.68	31.81	31.81	31.415	1037
1775601300	30.9752	0.27	0.89	30.67	30.9752	30.67	120
1775514900	30.7018	0.06	0.19	30.77	30.77	30.7018	32
1775169300	30.6428	0.17	0.55	29.99	30.6428	29.99	144
1775082900	30.4764	0.44	1.45	30.21	30.4764	30.21	53
1774996500	30.0394	0.85	2.92	30.05	30.05	29.715	147
1774910100	29.1866	0.15	0.50	29.43	29.43	29.1866	111
1774650900	29.0403	-1.21	-3.99	29.6	29.6	28.9526	1805
1774564500	30.2467	-0.2	-0.66	30.06	30.705	30.06	851
1774478100	30.4469	0.23	0.78	30.7	30.78	30.4469	180
1774391700	30.2127	-1.07	-3.43	30.95	30.95	30.2127	2474
1774305300	31.2869	0.63	2.07	30.9	31.2869	30.9	76
1774046100	30.6531	-0.98	-3.09	31.33	31.33	30.6531	523
1773959700	31.6316	0.12	0.39	31.33	31.6316	31.33	242
1773873300	31.5096	0.13	0.41	31.32	31.5096	31.32	59
1773786900	31.3804	0.17	0.55	32.75	32.75	31.29	353
1773700500	31.21	-0.14	-0.44	31.59	31.59	31.185	519
1773441300	31.3471	0.1	0.30	31.35	31.35	31.3471	51
1773354900	31.252	-0.24	-0.76	31.28	31.28	31.252	240
1773268500	31.4925	-0.04	-0.12	31.44	31.53	31.44	424
1773182100	31.5294	-0.02	-0.05	31.51	31.5294	31.51	200
1773095700	31.5467	0.14	0.43	31.18	31.5467	31.09	857
1772840100	31.4116	0.23	0.73	31.05	31.46	31.05	1203