Xtrackers CSI500 SWAP UCITS ETF 1C USD Acc【XCSI】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
1780691100	49.1617	-0.6	-1.21	49.1893	49.1893	48.6535	48
1780604700	49.764	0.03	0.07	49.7499	49.764	49.3328	125
1780518300	49.7299	0.4	0.81	49.0071	49.9499	49.0071	1511
1780431900	49.3301	0.55	1.12	49.6479	49.67	49.1651	456
1780345500	48.7833	-0.64	-1.30	49.5973	50.1061	47.82	3708
1780086300	49.4276	-1.26	-2.49	50.465	51.0641	48.8232	3714
1779999900	50.6889	0.19	0.37	50.6799	50.6899	50.5399	522
1779913500	50.4999	-0.28	-0.55	49.9305	50.4999	49.9305	42
1779827100	50.7801	-0.64	-1.24	51.1947	51.3114	50.7801	405
1779740700	51.4199	0.84	1.66	50.7562	51.4199	50.7562	154
1779481500	50.5799	0.95	1.91	50.1646	50.5999	50.1646	290
1779395100	49.6299	-1.59	-3.10	49.6199	49.6299	49.6199	2
1779308700	51.2182	0.82	1.62	50.1033	51.2182	50.1033	1885
1779222300	50.3999	-0.18	-0.36	50.9451	51.0099	50.3999	51
1779135900	50.5799	0.09	0.18	49.5406	50.5899	49.5406	176
1778876700	50.4893	-0.25	-0.49	50.4399	50.4893	50.1301	153
1778790300	50.7401	-1.94	-3.69	50.9299	50.9299	50.7401	654
1778703900	52.682	1.3	2.53	51.5776	52.682	51.0916	107
1778617500	51.3799	-0.56	-1.08	51.8957	51.8957	51.3099	249
1778531100	51.9397	1.24	2.45	51.0619	51.9397	50.97	5807
1778271900	50.6953	0.59	1.17	50.4176	50.6953	50.4101	161
1778185500	50.1101	-0.17	-0.33	49.9444	50.536	49.9444	2585
1778099100	50.2753	0.98	1.99	49.0862	50.2753	49.0862	518
1778012700	49.2939	0.1	0.21	49.2746	49.2939	48.8669	57
1777926300	49.1915	0.62	1.27	48.4053	49.4749	48.4053	603
1777580700	48.5754	0.89	1.86	48.1849	48.5754	48.0068	625
1777494300	47.6899	0.53	1.12	47.6853	48.0099	47.2505	12
1777407900	47.1599	-0.51	-1.07	46.9929	47.2649	46.9929	3
1777321500	47.6679	0.16	0.34	47.3224	47.6849	47.3224	19
1777062300	47.5062	-0.09	-0.19	47.7349	47.7349	47.5062	3
1776975900	47.5987	-0.49	-1.02	47.8399	48.0749	47.5987	339
1776889500	48.0891	1.01	2.13	47.3581	48.2191	47.3581	409
1776803100	47.0839	-0.8	-1.67	47.6649	47.6649	47.0839	13
1776716700	47.8821	0.3	0.63	47.2918	47.8821	47.2918	1923
1776457500	47.5831	0.78	1.66	47.0749	47.5831	47.0264	122
1776371100	46.8059	0.96	2.10	46.2162	46.8599	46.2162	255
1776284700	45.8438	-0.45	-0.98	46.0899	46.2412	45.8438	240
1776198300	46.2983	0.12	0.25	45.8701	46.3999	45.2705	282
1776111900	46.1822	0.27	0.58	45.4518	46.1822	45.4518	168
1775852700	45.9162	0.59	1.30	45.9359	45.9359	45.6751	1009
1775766300	45.3251	-0.22	-0.49	45.4799	45.4799	45.3251	6
1775679900	45.5499	1.51	3.42	45.7699	45.7699	44.9893	757
1775593500	44.0449	0	0.01	43.7304	44.1649	43.4751	50
1775161500	44.0399	-0.1	-0.23	44.0599	44.0599	44.0299	457
1775075100	44.1436	0.09	0.19	44.9399	44.9399	44.1436	534
1774988700	44.0585	-0.03	-0.07	44.1599	44.1949	44.0585	7
1774902300	44.0872	0.3	0.69	44.3109	45.2186	44.0872	126
1774646700	43.7836	-0.11	-0.26	43.5936	44.3324	43.5936	47
1774560300	43.8964	-0.44	-1.00	44.2504	44.2764	43.551	1953
1774473900	44.3396	1.09	2.53	44.3399	44.8963	44.3299	52
1774387500	43.2449	-0.22	-0.51	43.593	43.593	43.1651	137
1774301100	43.4664	-0.47	-1.06	42.6492	43.4664	42.2051	455
1774041900	43.9324	-0.48	-1.09	44.4999	44.4999	43.6903	19
1773955500	44.4143	-1.95	-4.21	46.0699	46.0699	44.3843	11
1773869100	46.366	-0.26	-0.56	46.3788	46.8799	45.7851	331
1773782700	46.6262	-0.79	-1.66	47.7359	47.7359	46.3655	445
1773696300	47.4121	-0.01	-0.02	47.8159	47.8159	46.8277	838
1773437100	47.4239	-0.86	-1.78	47.9491	47.9499	46.4063	426
1773350700	48.2848	0.15	0.31	48.4369	48.4369	47.2151	103
1773264300	48.1361	0.77	1.62	47.7743	48.3949	47.3651	17
1773177900	47.3699	0.63	1.36	47.5999	47.8521	47.2251	35
1773091500	46.7362	-0.72	-1.52	47.5136	47.6899	46.1951	383