Deutsche Bank ETC【XAD2】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	EC
4	0	0	0	0	0	0	0	EC
12	0	0	0	0	0	0	0	EC
26	0	0	0	0	0	0	0	EC
52	0	0	0	0	0	0	0	EC
156	0	0	0	0	0	0	0	EC
260	0	0	0	0	0	0	0	EC

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	320	6.1	1.94	320.77999	321.56	318.27999	402
1783023900	313.89999	5.44	1.76	307.3	316.56	304.39999	279
1782937500	308.45999	1.4	0.46	295.76	310.7	293.27999	152
1782851100	307.06	10.52	3.55	294.74	309.1	294.74	1191
1782764700	296.54	-8.7	-2.85	299.83999	300.36	295	1093
1782505500	305.24	5.42	1.81	288.62	305.24	288.62	284
1782419100	299.82	7	2.39	293.44	302.48	290.5	470
1782332700	292.82	-26.96	-8.43	317.22	317.22	289	758
1782246300	319.77999	-15.04	-4.49	323.14	323.14	317.5	260
1782159900	334.82	3.34	1.01	339.26	342.06	334.82	173
1781900700	331.48	-8.4	-2.47	327.24	334.94	327.24	373
1781814300	339.88	-22.98	-6.33	354.04	354.04	337.86	385
1781727900	362.86	3.72	1.04	359.46	362.86	358.24	66
1781641500	359.14	-2.82	-0.78	357.24	362.58	355.34	195
1781555100	361.96	11.96	3.42	359.06	365.18	358.36	847
1781295900	350	19	5.74	344.7	350	338.44	554
1781209500	331	-2.6	-0.78	332.14	332.14	323.95999	676
1781123100	333.6	-3.82	-1.13	329.95999	335.66	328.54	845
1781036700	337.42	-11.76	-3.37	350.22	354	330.98	928
1780950300	349.18	-2.24	-0.64	345.14	353.4	342.45999	985
1780691100	351.42	-30.06	-7.88	372.88	374.44	351	928
1780604700	381.48	3.7	0.98	377.86	384.28	376.34	667
1780518300	377.78	-6.88	-1.79	385.94	385.94	377.78	136
1780431900	384.66	0.7	0.18	392.1	396	384.66	412
1780345500	383.96	-4.38	-1.13	389.88	392.44	382.76	216
1780086300	388.34	-1.86	-0.48	388.48	390.4	386.26	199
1779999900	390.2	4.86	1.26	371.14	390.2	369.72	511
1779913500	385.34	-6.78	-1.73	387.3	388.58	379.72	510
1779827100	392.1151	-7.58	-1.90	396.4648	396.4648	390.755	340
1779740700	399.6954	9.66	2.48	399.6001	402.4799	398.8425	55
1779481500	390.04	4.63	1.20	395.5874	395.5874	390.04	104
1779395100	385.4132	-7.05	-1.80	388.5264	389.4199	385.097	440
1779308700	392.4649	10.44	2.73	384.9348	392.4649	384.9348	632
1779222300	382.0253	-16.52	-4.14	392.8049	392.8049	377.2201	961
1779135900	398.5447	3.5	0.89	391.3456	401.9199	385.3872	611
1778876700	395.0449	-40.71	-9.34	400.4108	409.097	392.5399	1183
1778790300	435.7568	-18.12	-3.99	450.0827	450.9799	435.3734	333
1778703900	453.875	7.95	1.78	445.1952	461	445	1024
1778617500	445.92	3.02	0.68	441.2358	447.8428	429.3858	743
1778531100	442.9	25.32	6.06	415.9582	442.9	414.4399	699
1778271900	417.584	2.89	0.70	413.6131	420	410.3459	1058
1778185500	414.6912	16.82	4.23	402.8445	422.45	400.5154	424
1778099100	397.8753	19.78	5.23	390	401.7066	390	1170
1778012700	378.1	0.51	0.14	377.7145	379.6627	377.7145	80
1777926300	377.5855	-1.93	-0.51	389.745	389.745	377.0856	615
1777580700	379.5159	10.78	2.92	374.8856	380.6456	374.8856	148
1777494300	368.7358	-10.65	-2.81	381.1854	381.1854	367.9841	286
1777407900	379.3855	-9.89	-2.54	380.8054	380.8377	374.5906	397
1777321500	389.275	-1.11	-0.28	393.6174	393.6174	388.0455	130
1777062300	390.3801	-2.62	-0.67	390.2295	393.8059	385.3887	144
1776975900	393	-8.76	-2.18	393.2649	396	384.7256	936
1776889500	401.7646	6.98	1.77	406.914	406.914	400.2154	151
1776803100	394.7815	-18.07	-4.38	406.6556	409	394.7815	872
1776716700	412.8529	-8.73	-2.07	410.6837	413.4708	409.9742	140
1776457500	421.5862	15.42	3.80	406.3856	428.3001	406.3856	1496
1776371100	406.1656	-3.04	-0.74	418.2039	418.2039	404.6656	331
1776284700	409.2057	-2.24	-0.54	410.4158	412	406.7383	182
1776198300	411.4442	28.71	7.50	400.0754	411.4442	399.6548	468
1776111900	382.7328	-13.79	-3.48	388.5103	388.5103	382.7328	1083
1775852700	396.5248	4.81	1.23	392.4351	396.5248	389.4015	105
1775766300	391.71	9.22	2.41	383.9853	396.6225	381.6171	1435
1775679900	382.4947	13.44	3.64	394.8834	405.8631	382.4947	2117
1775593500	369.0544	-7.11	-1.89	371.5	377.5999	367.1687	491
1775161500	376.1656	-10.86	-2.81	366.5411	378.5599	362.3058	2766