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	-3.905	-6.73159800034	58.01	58.09	53.61	32844	56.55780399	SP
4	-4.335	-7.41786447639	58.44	59.37	52.86	48168	56.14985752	SP
12	11.595	27.2759350741	42.51	61.095	41.99	31573	54.64856233	SP
26	10.615	24.4079098643	43.49	61.095	38.33	24591	49.74210347	SP
52	16.335	43.2486100079	37.77	61.095	37.67	23930	45.18265635	SP
156	24.985	85.8001373626	29.12	61.095	26.95	21807	40.36186354	SP
260	24.985	85.8001373626	29.12	61.095	26.95	21807	40.36186354	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
1782945300	55.7992	-1.75	-3.04	56.16	56.51	55.71	19556
1782858900	57.5492	0.9	1.59	56.65	57.57	56.65	11736
1782772500	56.65	0.47	0.84	55.88	56.66	54.71	33428
1782513300	56.1781	-0.85	-1.49	55.74	56.6799	55.46	55012
1782426900	57.03	1.25	2.25	58.01	58.09	56.03	44487
1782340500	55.7769	-0.18	-0.32	56.59	56.65	55.0857	50939
1782254100	55.9586	-2.9	-4.93	55.82	57.03	55.565	60771
1782167700	58.8625	0.24	0.41	59.06	59.37	58.54	27493
1781822100	58.62	2.05	3.62	58.35	58.85	57.82	26423
1781735700	56.57	-0.3	-0.53	57.72	57.81	56.49	114200
1781649300	56.87	-1.2	-2.06	58.14	58.46	56.82	36990
1781562900	58.0656	2	3.56	57.76	58.17	57.57	35521
1781303700	56.07	0.09	0.17	55.75	56.5	55.08	40487
1781217300	55.9765	2.25	4.18	54.06	56.07	53.76	54855
1781130900	53.7303	-1.1	-2.01	54.2	55.365	53.59	58275
1781044500	54.8306	-1.03	-1.84	56.75	56.75	52.86	73482
1780958100	55.86	1.35	2.48	56.18	56.46	55.69	41459
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