Xtrackers S&P 500 Diversified Sector Weight ETF【SPXD】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	-0.142	-0.502476999292	28.26	28.417	28.12	330	28.27972464	SP
4	0.308	1.10751528227	27.81	28.417	27.46	541	27.86151473	SP
12	1.558	5.86596385542	26.56	28.417	25.6187	1256	26.90103517	SP
26	2.208	8.52180625241	25.91	28.417	25.6187	1917	26.99326892	SP
52	3.208	12.8783621036	24.91	28.417	24.14	1840	26.27530237	SP
156	3.208	12.8783621036	24.91	28.417	24.14	1840	26.27530237	SP
260	3.208	12.8783621036	24.91	28.417	24.14	1840	26.27530237	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	28.118	-0.3	-1.05	28.36	28.36	28.118	782
1780612500	28.417	0.17	0.59	28.335	28.417	28.335	445
1780526100	28.2498	-0.05	-0.18	28.2	28.2498	28.2	50
1780439700	28.3015	0.12	0.44	28.15	28.3015	28.15	419
1780353300	28.1773	-0.04	-0.14	28.12	28.1773	28.12	567
1780094100	28.2175	-0.01	-0.02	28.26	28.26	28.2175	171
1780007700	28.2226	0.03	0.11	28.22	28.265	28.13	286
1779921300	28.1921	0.01	0.02	28.235	28.235	28.1921	55
1779834900	28.1856	0.05	0.18	28.18	28.1856	28.18	148
1779489300	28.1336	0.26	0.92	27.96	28.1336	27.96	220
1779402900	27.8779	0.06	0.23	27.675	27.8779	27.675	2703
1779316500	27.8133	0.27	0.98	27.55	27.8133	27.55	9
1779230100	27.5447	-0.12	-0.44	27.59	27.59	27.46	38
1779143700	27.6672	0.14	0.50	27.51	27.7	27.51	3673
1778884500	27.5294	-0.29	-1.05	27.67	27.67	27.5294	272
1778798100	27.8224	0.09	0.34	27.76	27.85	27.76	82
1778711700	27.7278	-0.05	-0.18	27.79	27.79	27.64	568
1778625300	27.7768	0.05	0.17	27.65	27.7768	27.65	82
1778538900	27.7307	-0.01	-0.05	27.76	27.76	27.71	311
1778279700	27.7441	0.12	0.44	27.81	27.81	27.65	180
1778193300	27.6237	-0.26	-0.92	27.77	27.77	27.6237	644
1778106900	27.8814	0.33	1.21	27.78	27.8814	27.72	229
1778020500	27.549	0.17	0.62	27.41	27.549	27.38	196
1777934100	27.3782	-0.23	-0.84	27.56	27.56	27.3782	1168
1777674900	27.6089	-0.08	-0.30	27.765	27.765	27.6089	87
1777588500	27.6907	0.42	1.54	27.29	27.6907	27.29	175
1777502100	27.2702	-0.04	-0.16	27.25	27.2702	27.23	5642
1777415700	27.315	-0.06	-0.22	27.38	27.45	27.2599	5775
1777329300	27.3741	-0.01	-0.03	27.33	27.42	27.33	535
1777070100	27.3828	-0.1	-0.37	27.49	27.49	27.37	973
1776983700	27.4838	0.17	0.62	27.36	27.4838	27.24	211
1776897300	27.315	-0.05	-0.18	27.47	27.47	27.315	233
1776810900	27.365	-0.15	-0.55	27.59	27.59	27.365	1296
1776724500	27.5171	0.03	0.09	27.49	27.54	27.49	278
1776465300	27.4914	0.3	1.09	27.25	27.54	27.25	9251
1776378900	27.195	0.11	0.39	27.04	27.195	27.04	424
1776292500	27.0895	0.01	0.03	27.06	27.12	27.06	109
1776206100	27.0824	0.11	0.40	26.97	27.0824	26.97	155
1776119700	26.975	0.19	0.69	26.7	26.975	26.7	1578
1775860500	26.79	-0.22	-0.81	27	27	26.79	64
1775774100	27.0094	0.12	0.44	26.77	27.0094	26.77	295
1775687700	26.8918	0.6	2.27	26.81	26.8918	26.74	1386
1775601300	26.295	-0.05	-0.17	26.26	26.295	26.16	335
1775514900	26.3401	0.09	0.32	26.32	26.3401	26.26	3539
1775169300	26.255	0.07	0.27	25.95	26.255	25.95	356
1775082900	26.184	0.07	0.28	26.21	26.25	26.16	2471
1774996500	26.1117	0.49	1.92	25.83	26.1117	25.7	421
1774910100	25.6187	-0.06	-0.22	25.89	25.89	25.6187	2034
1774650900	25.675	-0.32	-1.24	25.99	25.99	25.675	1082
1774564500	25.9985	-0.29	-1.09	26.11	26.26	25.9985	4074
1774478100	26.2857	0.15	0.56	26.2696	26.31	26.23	1533
1774391700	26.1406	0.06	0.22	25.95	26.22	25.95	445
1774305300	26.0836	0.25	0.98	26.22	26.25	26.0836	650
1774046100	25.8306	-0.45	-1.71	26.21	26.21	25.8306	3202
1773959700	26.28	-0.02	-0.08	26.22	26.31	26.16	6179
1773873300	26.3	-0.39	-1.45	26.52	26.52	26.3	282
1773786900	26.6876	0.11	0.43	26.74	26.85	26.6876	2164
1773700500	26.5734	0.19	0.73	26.57	26.5734	26.57	482
1773441300	26.3813	-0.04	-0.14	26.56	26.629	26.3813	2489
1773354900	26.4175	-0.35	-1.32	26.66	26.66	26.38	4133
1773268500	26.77	-0.08	-0.28	26.88	26.88	26.73	2956
1773182100	26.845	-0.16	-0.57	26.93	27.04	26.845	962
1773095700	27	0.05	0.20	26.47	27	26.46	17561
1772840100	26.9469	-0.27	-1.00	26.99	26.99	26.84	3218