Xtrackers Artificial Intelligence and Big Data ETF【XAIX】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	-3.73	-6.26996133804	59.49	61.095	54.24	62930	58.60643512	SP
4	2.21	4.12698412698	53.55	61.095	51.1299	36783	56.421416	SP
12	13.26	31.2	42.5	61.095	38.33	21322	51.56357374	SP
26	12.43	28.6868220632	43.33	61.095	38.33	22280	46.5038365	SP
52	19.31	52.9766803841	36.45	61.095	36.2	22641	43.02702814	SP
156	26.64	91.4835164835	29.12	61.095	26.95	20914	39.07872867	SP
260	26.64	91.4835164835	29.12	61.095	26.95	20914	39.07872867	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
1780698900	54.507	-4.48	-7.60	57.24	57.24	54.24	94942
1780612500	58.99	-1.02	-1.70	58.44	59.3	57.9701	35136
1780526100	60.0131	-0.92	-1.51	60.81	60.81	59.565	53148
1780439700	60.9339	0.06	0.10	60.54	61.03	60.25	50895
1780353300	60.8729	2.37	4.04	59.49	61.095	59.49	80528
1780094100	58.5075	1.47	2.58	57.8	58.51	57.8	38242
1780007700	57.0359	1.03	1.83	56.21	57.21	55.96	47671
1779921300	56.0103	-0.21	-0.37	56.42	56.42	55.6	28450
1779834900	56.22	2.17	4.01	55.39	56.26	55.195	30563
1779489300	54.05	0.05	0.09	54.13	54.5199	54.02	22354
1779402900	54.0037	0.64	1.20	53.11	54.04	53.08	15741
1779316500	53.3632	1.07	2.05	52.43	53.37	52.43	32288
1779230100	52.29	-0.01	-0.03	51.81	52.7871	51.43	26187
1779143700	52.3039	-0.15	-0.28	52.97	53.05	51.8	19622
1778884500	52.45	-1.35	-2.51	52.33	52.92	52.15	13821
1778798100	53.7978	0.35	0.65	53.57	54.03	53.45	26850
1778711700	53.45	1.26	2.41	53.1	53.545	52.6494	20032
1778625300	52.19	-1.55	-2.88	52.8	52.8	51.1299	30818
1778538900	53.7401	0.6	1.12	53.55	53.9	53.2201	31580
1778279700	53.145	2.17	4.26	51.69	53.2	51.69	28721
1778193300	50.9745	-0.29	-0.56	51.46	51.82	50.86	25577
1778106900	51.2616	1.17	2.34	50.89	51.29	50.52	9688
1778020500	50.0894	1.3	2.66	49.53	50.24	49.53	23371
1777934100	48.7905	0.44	0.92	48.62	49.34	48.62	22686
1777674900	48.3457	0.83	1.75	47.64	48.435	47.64	13814
1777588500	47.5121	0.38	0.81	47.43	47.57	46.72	6779
1777502100	47.13	0.38	0.80	46.82	47.13	46.78	5686
1777415700	46.7547	-0.52	-1.11	46.67	46.844	46.4111	7347
1777329300	47.2787	0.33	0.71	47.07	47.4199	47.07	11394
1777070100	46.9448	1.04	2.28	46.53	46.99	46.53	11939
1776983700	45.9002	-1.02	-2.18	46.42	46.42	45.45	22143
1776897300	46.9238	1.03	2.24	46.38	46.9238	46.38	38208
1776810900	45.8947	-0.14	-0.30	46.27	46.49	45.8658	14913
1776724500	46.0337	-0.08	-0.16	46.03	46.0337	45.6	19234
1776465300	46.1089	0.66	1.44	46.25	46.42	46.02	25098
1776378900	45.4529	0.81	1.82	45.18	45.5894	44.995	17093
1776292500	44.6404	0.47	1.06	44.34	44.6699	44.285	3688
1776206100	44.1719	0.98	2.28	43.67	44.19	43.56	15066
1776119700	43.1885	0.96	2.28	42.14	43.1885	42.12	5588
1775860500	42.2244	-0.28	-0.65	42.56	42.56	42.11	13080
1775774100	42.4995	-0.21	-0.50	42.51	42.55	41.99	6129
1775687700	42.7115	1.49	3.63	43.1	43.1	42.54	6024
1775601300	41.2169	0.19	0.46	40.9	41.2169	40.61	3456
1775514900	41.0272	0.41	1.02	40.95	41.23	40.9	10244
1775169300	40.6143	-0	-0.00	39.52	40.6143	39.43	3065
1775082900	40.6158	0.73	1.83	40.54	40.935	40.405	9328
1774996500	39.8853	1.44	3.74	38.77	39.8853	38.77	10518
1774910100	38.4488	-0.56	-1.44	39.3	39.3	38.33	10403
1774650900	39.0119	-0.78	-1.95	39.59	39.59	38.94	12109
1774564500	39.7897	-1.27	-3.08	40.51	40.54	39.7897	11291
1774478100	41.055	0.07	0.17	41.36	41.4409	41.055	8056
1774391700	40.9862	-0.85	-2.03	41.1	41.34	40.89	14867
1774305300	41.8369	0.91	2.23	41.62	42.195	41.56	6478
1774046100	40.9225	-1.24	-2.93	41.95	41.95	40.75	20647
1773959700	42.1597	0.02	0.04	41.39	42.32	41.28	12851
1773873300	42.144	-0.5	-1.17	42.5	42.52	42.144	20802
1773786900	42.6445	0.24	0.57	42.64	42.81	42.57	8428
1773700500	42.4022	1.01	2.45	42.3	42.66	42.21	30007
1773441300	41.3893	-0.08	-0.20	41.86	42.185	41.375	10993
1773354900	41.4733	-0.91	-2.14	42.05	42.1	41.45	20189
1773268500	42.3791	0.27	0.64	42.41	42.68	42.18	11095
1773182100	42.1079	0.02	0.05	42.2	42.6213	42.06	18849
1773095700	42.0858	0.5	1.20	40.99	42.0858	40.74	24897