Xtrackers Harvest CSI300 UCITS ETF 1D【RQFI】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1783628700	12.174	0.41	3.47	11.846	12.174	11.846	2005
1783542300	11.766	-0.25	-2.06	11.886	11.908	11.766	1608
1783455900	12.014	-0.09	-0.78	12.046	12.064	11.928	1885
1783369500	12.108	-0.12	-1.01	12.232	12.232	12.108	1475
1783110300	12.232	0.24	1.98	12.262	12.262	12.142	7386
1783023900	11.994	-0.51	-4.05	12.424	12.424	11.994	741
1782937500	12.5	0.1	0.81	12.4	12.5	12.358	1527
1782851100	12.4	0.09	0.73	12.174	12.496	12.174	4680
1782764700	12.31	0.11	0.89	12.276	12.362	12.252	618
1782505500	12.202	-0.27	-2.20	12.392	12.414	12.126	2914
1782419100	12.476	0.15	1.18	12.564	12.61	12.476	7900
1782332700	12.33	-0.08	-0.61	12.372	12.376	12.322	123
1782246300	12.406	-0.37	-2.91	12.56	12.56	12.276	2832
1782159900	12.778	0.45	3.63	12.448	12.778	12.448	2744
1781900700	12.33	0.07	0.60	12.26	12.368	12.26	248
1781814300	12.256	0.2	1.66	12.202	12.346	12.202	4384
1781727900	12.056	-0.09	-0.74	11.906	12.224	11.906	4175
1781641500	12.146	-0.01	-0.10	12.002	12.146	12.002	2073
1781555100	12.158	0.28	2.37	11.86	12.158	11.86	6830
1781295900	11.876	0.07	0.63	11.908	11.908	11.796	9490
1781209500	11.802	-0.03	-0.24	11.774	11.802	11.614	2587
1781123100	11.83	-0.11	-0.92	11.842	11.842	11.694	240
1781036700	11.94	0.25	2.17	11.712	11.962	11.712	424
1780950300	11.686	-0.19	-1.58	11.692	11.974	11.686	3730
1780691100	11.874	-0.16	-1.31	12.038	12.038	11.824	750
1780604700	12.032	-0.23	-1.89	12.13	12.164	12.032	81
1780518300	12.264	-0.01	-0.08	12.302	12.302	12.194	1927
1780431900	12.274	0.35	2.90	12.252	12.274	12.15	4439
1780345500	11.928	-0.12	-1.00	12.264	12.264	11.928	5710
1780086300	12.048	0	0.00	12.28	12.28	12.048	21854
1779999900	12.048	0.07	0.57	12.05	12.182	12.034	3400
1779913500	11.98	-0.2	-1.61	12.02	12.076	11.98	5147
1779827100	12.176	0.05	0.38	12.052	12.188	12.044	1201
1779740700	12.13	0.2	1.64	11.732	12.13	11.732	3582
1779481500	11.934	0.06	0.54	11.906	11.934	11.768	1082
1779395100	11.87	-0.07	-0.59	11.874	11.874	11.706	962
1779308700	11.94	0.11	0.93	12.016	12.016	11.862	270
1779222300	11.83	0.05	0.39	11.834	11.972	11.822	1749
1779135900	11.784	-0.15	-1.24	11.932	11.932	11.73	506
1778876700	11.932	-0.19	-1.57	11.91	11.984	11.9	6147
1778790300	12.122	-0.21	-1.67	12.116	12.122	11.99	571
1778703900	12.328	0.29	2.41	12.128	12.328	12.128	5034
1778617500	12.038	-0.09	-0.74	12.116	12.116	12.01	3194
1778531100	12.128	0.34	2.85	11.86	12.128	11.86	21691
1778271900	11.792	-0.03	-0.27	11.866	11.866	11.786	1949
1778185500	11.824	-0.11	-0.91	11.962	11.98	11.822	711
1778099100	11.932	0.25	2.11	11.772	11.932	11.772	1753
1778012700	11.686	0.04	0.33	11.566	11.758	11.566	406
1777926300	11.648	0.08	0.71	11.654	11.798	11.528	5968
1777580700	11.566	-0.03	-0.22	11.636	11.694	11.564	826
1777494300	11.592	0.05	0.45	11.668	11.67	11.538	1287
1777407900	11.54	0.1	0.91	11.55	11.55	11.522	25
1777321500	11.436	-0.15	-1.33	11.574	11.592	11.436	2188
1777062300	11.59	-0.15	-1.24	11.532	11.604	11.528	266
1776975900	11.736	0.11	0.98	11.636	11.736	11.588	1657
1776889500	11.622	0.26	2.31	11.548	11.646	11.548	1754
1776803100	11.36	-0.19	-1.68	11.56	11.56	11.36	1737
1776716700	11.554	0.14	1.19	11.478	11.556	11.424	3886
1776457500	11.418	-0.06	-0.49	11.286	11.498	11.286	1220
1776371100	11.474	0.09	0.79	11.484	11.498	11.32	1859
1776284700	11.384	0.01	0.09	11.34	11.398	11.26	5677
1776198300	11.374	0.01	0.11	11.006	11.4	11.006	2186
1776111900	11.362	0.13	1.14	11.13	11.374	11.13	960
1775852700	11.234	0.17	1.50	11.04	11.27	11.04	1043