Xtrackers Harvest MSCI China Tech 100 UCITS ETF 1C Cap【XCTE】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
1781123100	30.815	-1.32	-4.11	31.875	31.945	30.815	276
1781036700	32.134999	0.5	1.58	31.65	32.134999	31.65	219
1780950300	31.635	-0.37	-1.16	31.465	32.415	31.34	1229
1780691100	32.005	-0.9	-2.75	32.4	32.4	32.005	474
1780604700	32.909999	-0.66	-1.95	33.284999	33.31	32.805	2811
1780518300	33.565	0.18	0.54	33.695	33.695	33.29	248
1780431900	33.384999	1.03	3.18	33.5	33.854999	33.045	492
1780345500	32.354999	-0.61	-1.85	33.24	33.24	32.33	650
1780086300	32.965	-0.07	-0.21	32.665	32.965	32.479999	53
1779999900	33.034999	0.53	1.63	32.915	33.034999	32.57	170
1779913500	32.505	-0.4	-1.22	32.455	33.055	32.005	1605
1779827100	32.905	0.41	1.25	32.674999	32.905	32.005	1830
1779740700	32.5	0.54	1.69	32.409999	32.634999	31.48	533
1779481500	31.96	0.4	1.27	31.645	32.225	31.615	412
1779395100	31.56	-0.89	-2.73	31.815	32.455	31.445	123
1779308700	32.445	0.5	1.57	31.875	32.485	31.875	702
1779222300	31.945	0.04	0.13	32.295	32.395	31.945	395
1779135900	31.905	-0.71	-2.16	32.47	32.47	31.905	652
1778876700	32.61	-0.19	-0.58	33.09	33.09	32.42	4585
1778790300	32.799999	-1.47	-4.29	33.9	33.9	32.784999	652
1778703900	34.27	1.65	5.06	32.945	34.27	32.325	911
1778617500	32.619999	-0.11	-0.32	33.21	33.21	32.549999	768
1778531100	32.725	0.27	0.82	32.215	33.189999	32.215	837
1778271900	32.46	-0.03	-0.09	32.549999	32.549999	32.34	197
1778185500	32.49	-0.29	-0.87	32.869999	32.869999	32.38	1788
1778099100	32.775	0.87	2.73	32.32	32.775	32.145	397
1778012700	31.905	0.23	0.73	31.475	31.97	31.475	2449
1777926300	31.675	0.07	0.24	31.35	31.99	31.35	1840
1777580700	31.6	0.2	0.62	30.895	31.6	30.895	195
1777494300	31.405	0.35	1.11	30.985	31.56	30.985	17
1777407900	31.06	0.06	0.19	30.63	31.06	30.63	603
1777321500	31	-0.5	-1.57	31.52	31.525	31	283
1777062300	31.495	-0.05	-0.16	31.45	31.495	31.23	228
1776975900	31.545	-0.37	-1.16	31.56	31.665	31.42	559
1776889500	31.915	0.41	1.32	31.89	31.92	31.445	678
1776803100	31.5	-0.35	-1.10	31.405	31.755	31.405	95
1776716700	31.85	-0.15	-0.47	31.485	31.895	31.485	326
1776457500	32	0.25	0.80	31.585	32.03	31.535	427
1776371100	31.745	0.71	2.29	31.55	31.745	31.31	1131
1776284700	31.035	0.15	0.49	30.91	31.035	30.54	1164
1776198300	30.885	0.45	1.46	30.77	31	30.575	1816
1776111900	30.44	0.51	1.70	30.6	30.69	30.26	5427
1775852700	29.93	-0.11	-0.35	30.3	30.55	29.93	38
1775766300	30.035	0.01	0.03	30.555	30.555	29.52	70
1775679900	30.025	1.09	3.77	30.87	30.87	29.995	494
1775593500	28.935	-0.33	-1.13	30.015	30.015	28.935	832
1775161500	29.265	-0.55	-1.84	29.335	29.335	29.055	585
1775075100	29.815	0.62	2.12	29.945	29.945	29.24	1746
1774988700	29.195	0.35	1.21	28.95	29.195	28.95	28
1774902300	28.845	-0.45	-1.54	29.045	29.46	28.845	665
1774646700	29.295	-0.29	-0.96	30.015	30.015	29.245	166
1774560300	29.58	-0.09	-0.30	29.435	29.58	29.21	1657
1774473900	29.67	0.05	0.17	29.45	29.98	29.45	559
1774387500	29.62	0.02	0.07	29.45	29.62	29.145	624
1774301100	29.6	0.04	0.14	29.2	29.6	28.395	460
1774041900	29.56	-0.39	-1.30	29.94	29.94	29.42	251
1773955500	29.95	-0.31	-1.02	30.045	30.495	29.88	554
1773869100	30.26	-0.81	-2.61	31.095	31.095	30.26	537
1773782700	31.07	-0.29	-0.92	30.775	31.18	30.665	100
1773696300	31.36	0.41	1.32	31.34	31.6	31.125	216
1773437100	30.95	0.58	1.91	30.74	31.1	30.74	1058
1773350700	30.37	-0.73	-2.35	31	31	30.37	101
1773264300	31.1	-0.01	-0.02	30.925	31.1	30.805	182