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
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
1775766300	11.068	-0.06	-0.50	11.104	11.104	11.004	979
1775679900	11.124	0.29	2.68	11.482	11.482	10.816	736
1775593500	10.834	-0.07	-0.68	10.74	11.086	10.74	5517
1775161500	10.908	-0.01	-0.05	10.712	11.06	10.712	1767
1775075100	10.914	-0.17	-1.52	11.32	11.32	10.904	3915
1774988700	11.082	0.01	0.05	10.922	11.082	10.9	1016
1774902300	11.076	0.12	1.08	10.734	11.076	10.731999	2262
1774646700	10.958	-0.04	-0.33	10.802	11.068	10.802	288
1774560300	10.994	-0.11	-0.95	10.934	10.994	10.822	789
1774473900	11.1	0.41	3.84	11.06	11.1	10.814	11990
1774387500	10.69	-0.11	-0.98	10.792	10.828	10.69	28215
1774301100	10.796	-0.21	-1.89	10.806	10.888	10.385999	3182
1774041900	11.004	0.03	0.27	11.158	11.158	11.004	2161
1773955500	10.974	-0.24	-2.18	11.182	11.222	10.974	3143
1773869100	11.218	-0.18	-1.58	11.468	11.468	11.218	3641
1773782700	11.398	0.08	0.71	11.32	11.398	11.32	4855