DB ETC plc【XGDE】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

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
1781295900	51.28	0.78	1.54	50.35	51.28	50.35	580
1781209500	50.5	1.08	2.18	49.888	50.65	49.1	1801
1781123100	49.422	-2.48	-4.77	50.965	51.15	49.422	2784
1781036700	51.9	-0.6	-1.14	52.605	52.77	51.43	1139
1780950300	52.5	-0.12	-0.22	52.355	52.73	51.555	1386
1780691100	52.615	-1.79	-3.28	53.98	54.19	52.5	3819
1780604700	54.4	0.7	1.29	54.4	54.73	54.16	788
1780518300	53.705	-0.58	-1.06	54.31	54.325	53.685	2939
1780431900	54.28	-0.3	-0.55	55.035	55.14	54.28	291
1780345500	54.58	-0.91	-1.64	54.96	54.96	54	3049
1780086300	55.49	0.81	1.48	54.9	55.625	54.7	1051
1779999900	54.68	0.76	1.41	53.46	54.82	53.185	2058
1779913500	53.92	-0.66	-1.21	54.855	54.855	53.5	1706
1779827100	54.5821	-0.79	-1.43	55.1929	55.1929	54.5821	1190
1779740700	55.3721	0.4	0.73	55.5829	55.5829	55.1571	104
1779481500	54.9681	0.2	0.36	54.9079	55.0531	54.5999	199
1779395100	54.7703	-0.07	-0.12	55.0426	55.0729	54.6551	38
1779308700	54.8371	0.29	0.53	54.4579	54.9151	54.1571	538
1779222300	54.55	-0.71	-1.28	55.2343	55.2343	54.3551	278
1779135900	55.2579	-0.24	-0.43	55.4463	55.6698	54.8456	366
1778876700	55.4979	-1.52	-2.66	55.6858	55.7279	55	2035
1778790300	57.0151	-0.19	-0.33	57.0978	57.2	57.0151	69
1778703900	57.2041	0	0.00	57.2224	57.2878	56.8549	1480
1778617500	57.2028	-0.33	-0.56	57.2108	57.3791	56.4	391
1778531100	57.5278	0.17	0.30	56.4244	57.6549	56.2694	1667
1778271900	57.3549	0.33	0.58	57.5528	57.7349	57.1452	496
1778185500	57.022	-0.02	-0.03	57.3428	57.7399	56.96	2901
1778099100	57.0378	1.38	2.48	56.4072	57.2005	56.4072	294
1778012700	55.6549	0.56	1.01	55.3729	55.7649	55.1671	313
1777926300	55.0979	-1.23	-2.19	56.0228	56.0528	54.9	2076
1777580700	56.329	0.9	1.63	55.2921	56.4601	55.2921	1793
1777494300	55.4242	-0.6	-1.08	55.9679	55.9679	54.8657	269
1777407900	56.0279	-0.91	-1.61	56.6628	56.6628	55.4051	2009
1777321500	56.9428	-0.37	-0.64	57.6567	57.6767	56.7922	494
1777062300	57.3122	-0.1	-0.18	57.0887	57.5399	56.7922	1606
1776975900	57.4159	0.01	0.02	57.4107	57.7149	57.2149	184
1776889500	57.407	0.41	0.71	58.1442	58.1442	57.407	821
1776803100	57	-1.45	-2.48	58.4528	58.4528	57	482
1776716700	58.4522	-0.54	-0.92	58.6442	58.6549	57.9708	1076
1776457500	58.9923	0.8	1.37	58.1222	59.4195	58.1222	408
1776371100	58.1922	-0.15	-0.25	58.9727	58.9727	58.1922	90
1776284700	58.3372	-0.36	-0.61	58.9577	58.9577	58.3372	813
1776198300	58.6923	0.93	1.62	58.3298	58.9777	57.9651	500
1776111900	57.7589	-0.44	-0.76	57.9606	58.0906	57.0994	492
1775852700	58.2028	-0.19	-0.33	58.1478	58.2898	57.7754	1236
1775766300	58.3945	1.28	2.24	57.7228	58.5845	57.1922	1847
1775679900	57.1172	0.62	1.10	57.928	58.9992	57.1172	15631
1775593500	56.4946	-0.37	-0.65	56.4201	57.1093	56.3201	2717
1775161500	56.8628	-1.24	-2.14	57.0104	57.0699	55.6619	255
1775075100	58.1072	0.88	1.54	57.3928	58.5428	57.0822	2741
1774988700	57.2278	2.08	3.78	55.9149	57.2278	55.4395	1819
1774902300	55.1456	0.02	0.04	55.096	55.9356	55.096	915
1774646700	55.1229	1.92	3.61	54.5862	55.5099	53.8152	1225
1774560300	53.202	-2.55	-4.57	54.4329	54.6129	53.202	1648
1774473900	55.7479	1.95	3.63	55.6479	55.9496	55.3121	1402
1774387500	53.794	0.3	0.56	53.7629	54.1148	53.1999	1176
1774301100	53.4921	-1.49	-2.71	51.9656	54.7957	50.4535	16470
1774041900	54.9829	-2	-3.51	57.1128	57.5528	54.9829	10765
1773955500	56.9828	-1.84	-3.14	58.7227	58.7227	55.0351	4914
1773869100	58.8277	-2.03	-3.33	61.2237	61.2526	58.7	4417
1773782700	60.8572	-0.28	-0.45	61.3126	61.3846	60.8149	1026
1773696300	61.1323	-0.52	-0.84	61.5416	61.5416	60.6101	1043