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
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
1775766300	11.218	-0	-0.04	11.234	11.234	11.192	1699
1775679900	11.222	0.22	1.98	11.208	11.25	11.208	2558
1775593500	11.004	-0.02	-0.16	11.034	11.07	10.978	11989
1775161500	11.022	0.04	0.40	10.896	11.022	10.85	7541
1775075100	10.978	0.22	2.03	10.98	11.008	10.914	6445
1774988700	10.76	0.06	0.56	10.768	10.824	10.76	375
1774902300	10.699999	0.04	0.38	10.683999	10.788	10.683999	412
1774646700	10.66	-0.25	-2.29	10.912	10.912	10.66	2129
1774560300	10.91	-0.11	-1.02	10.986	10.994	10.85	4566
1774473900	11.022	0.02	0.22	11.002	11.032	10.986	12624
1774387500	10.998	0	0.04	10.986	10.998	10.944	1751
1774301100	10.994	0.1	0.94	10.84	11.056	10.8	3434