Xtrackers S&P 500 UCITS ETF 4C Dis【XDPU】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
1783715100	12.875	0.09	0.68	12.7665	12.875	12.7545	1034
1783628700	12.788	0.1	0.77	12.7015	12.792	12.68	298
1783542300	12.69	-0.05	-0.42	12.714	12.714	12.611	1772
1783455900	12.7435	-0.03	-0.22	12.7355	12.7735	12.691	2724
1783369500	12.7715	0.05	0.40	12.7095	12.789	12.7095	10434
1783110300	12.72	0.05	0.40	12.702	12.72	12.682	7502
1783023900	12.669	-0.08	-0.65	12.747	12.747	12.609	3658
1782937500	12.7515	0.03	0.20	12.677	12.7515	12.677	3988
1782851100	12.7265	0.13	1.06	12.662	12.7265	12.6385	1851
1782764700	12.593	0.04	0.29	12.587	12.65	12.495	47779
1782505500	12.556	-0	-0.03	12.4625	12.556	12.3535	1304
1782419100	12.5595	0	0.02	12.6335	12.667	12.53	1265
1782332700	12.5575	-0.04	-0.31	12.5895	12.6575	12.5575	3912
1782246300	12.596	-0.05	-0.40	12.5565	12.5985	12.5	14272
1782159900	12.646	-0.01	-0.07	12.6465	12.746	12.635	6929
1781900700	12.655	0	0.01	12.65	12.6645	12.63	2887
1781814300	12.654	0.13	1.01	12.6005	12.654	12.6	442
1781727900	12.528	-0.04	-0.34	12.577	12.5865	12.528	902
1781641500	12.5705	-0.06	-0.45	12.6195	12.644	12.5705	13708
1781555100	12.627	0.2	1.61	12.5625	12.653	12.524	18672
1781295900	12.4265	0.1	0.83	12.3845	12.4515	12.3395	1541
1781209500	12.3245	0.08	0.62	12.256	12.3245	12.24	1813
1781123100	12.2485	-0.12	-0.98	12.3545	12.3545	12.2485	796
1781036700	12.37	-0.07	-0.57	12.476	12.484	12.2	5540
1780950300	12.4415	-0.01	-0.07	12.389	12.503	12.389	1424
1780691100	12.4505	-0.21	-1.63	12.578	12.58	12.4505	5654
1780604700	12.6565	0.01	0.07	12.563	12.6565	12.5	2330
1780518300	12.6475	-0.02	-0.17	12.6665	12.6885	12.646	1947
1780431900	12.6695	-0	-0.01	12.617	12.67	12.608	2188
1780345500	12.6705	0.08	0.64	12.6375	12.6705	12.61	6205
1780086300	12.59	0.02	0.19	12.588	12.623	12.5765	1413
1779999900	12.566	0.05	0.40	12.5195	12.566	12.5	2437
1779913500	12.5165	-0.02	-0.12	12.509	12.5505	12.499	1750
1779827100	12.532	-0.02	-0.18	12.518	12.536	12.496	543
1779740700	12.554	0.05	0.37	12.556	12.56	12.532	29053
1779481500	12.508	0.14	1.10	12.462	12.508	12.448	2648
1779395100	12.372	0.03	0.26	12.362	12.38	12.35	23467
1779308700	12.34	0.07	0.60	12.28	12.34	12.28	4157
1779222300	12.266	0	0.03	12.296	12.32	12.264	8135
1779135900	12.262	-0.11	-0.89	12.274	12.336	12.248	4666
1778876700	12.372	-0.04	-0.35	12.38	12.406	12.336	2436
1778790300	12.416	0.14	1.16	12.322	12.416	12.32	716
1778703900	12.274	0.1	0.80	12.22	12.274	12.21	4320
1778617500	12.176	-0.01	-0.10	12.168	12.176	12.12	2625
1778531100	12.188	0.04	0.35	12.172	12.196	12.132	386
1778271900	12.146	0.07	0.61	12.128	12.146	12.104	675
1778185500	12.072	-0.02	-0.18	12.128	12.142	12.072	22590
1778099100	12.094	0.09	0.78	12.008	12.094	11.992	9761
1778012700	12	0.05	0.42	11.946	12.006	11.946	4437
1777926300	11.95	0.12	1.01	11.946	11.954	11.894	5042
1777580700	11.83	0.02	0.14	11.816	11.874	11.81	6339
1777494300	11.814	0.01	0.05	11.828	11.828	11.796	8620
1777407900	11.808	-0.02	-0.20	11.84	11.848	11.808	596
1777321500	11.832	0.02	0.14	11.804	11.838	11.78	2730
1777062300	11.816	0.1	0.82	11.79	11.824	11.766	14982
1776975900	11.72	-0.02	-0.17	11.734	11.8	11.72	848
1776889500	11.74	0.07	0.62	11.698	11.74	11.69	995
1776803100	11.668	0.01	0.09	11.698	11.74	11.668	1715
1776716700	11.658	-0.06	-0.50	11.652	11.658	11.632	3863
1776457500	11.716	0.17	1.51	11.568	11.716	11.568	4103
1776371100	11.542	0.04	0.37	11.526	11.564	11.526	1709
1776284700	11.5	0.09	0.77	11.428	11.5	11.418	4097
1776198300	11.412	0.16	1.44	11.308	11.412	11.306	4048
1776111900	11.25	-0	-0.02	11.222	11.25	11.186	1323
1775852700	11.252	0.03	0.30	11.284	11.29	11.252	13146