Xtrackers Nasdaq 100 UCITS ETF 1C USD【XNAS】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	59.32	-0.68	-1.13	59.2	59.81	58.7	27547
1782419100	60	0.63	1.06	60.82	61.09	59.37	11131
1782332700	59.37	-0.55	-0.92	60.23	60.47	59.21	7663
1782246300	59.92	-1.51	-2.46	60.68	60.77	59.76	16686
1782159900	61.43	0.04	0.07	61.45	62.15	61.29	24852
1781900700	61.39	-0.24	-0.39	61.16	61.44	61.11	4029
1781814300	61.63	1.82	3.04	60.55	61.63	60.4	17936
1781727900	59.81	-0.39	-0.65	60.21	60.44	59.81	11214
1781641500	60.2	-0.87	-1.42	61.15	61.27	59.93	9353
1781555100	61.07	1.74	2.93	60.23	61.12	60.22	20124
1781295900	59.33	0.36	0.61	59.24	59.57	58.64	11682
1781209500	58.97	1.49	2.59	57.92	59.11	57.55	14975
1781123100	57.48	-0.5	-0.86	57.97	58.57	57.16	12993
1781036700	57.98	-1.16	-1.96	59.41	59.66	56.81	22354
1780950300	59.14	0.75	1.28	58.45	59.63	58.21	22337
1780691100	58.39	-2.45	-4.03	60.23	60.23	58.32	21207
1780604700	60.84	-0.33	-0.54	60.79	61.03	59.99	7452
1780518300	61.17	0.02	0.03	61.06	61.45	60.89	18938
1780431900	61.15	0.32	0.53	60.65	61.15	60.51	13643
1780345500	60.83	0.53	0.88	60.71	61.05	60.3	18238
1780086300	60.3	0.12	0.20	60.2	60.6	60.05	12850
1779999900	60.18	0.39	0.65	59.57	60.23	59.48	11116
1779913500	59.79	0.07	0.12	59.79	60.27	59.39	12041
1779827100	59.72	0.19	0.32	59.29	59.88	59.14	10101
1779740700	59.53	0.63	1.07	59.54	59.61	59.41	15277
1779481500	58.9	0.36	0.61	58.98	59.19	58.68	9654
1779395100	58.54	0.13	0.22	58.5	58.69	58.14	19213
1779308700	58.41	0.86	1.49	57.69	58.42	57.64	12600
1779222300	57.55	-0.1	-0.17	57.44	57.96	57.16	5583
1779135900	57.65	-0.74	-1.27	57.82	58.3	57.27	8763
1778876700	58.39	-0.4	-0.68	58.32	58.56	57.85	14417
1778790300	58.79	0.48	0.82	58.27	58.91	58.19	9966
1778703900	58.31	0.98	1.71	57.63	58.31	57.39	7991
1778617500	57.33	-0.29	-0.50	57.5	57.61	56.63	14458
1778531100	57.62	0.26	0.45	57.7	57.82	57.37	14529
1778271900	57.36	0.97	1.72	56.67	57.48	56.59	11380
1778185500	56.39	0.04	0.07	56.39	56.75	56.14	17763
1778099100	56.35	0.85	1.53	55.76	56.35	55.69	19023
1778012700	55.5	0.72	1.31	54.97	55.61	54.94	12371
1777926300	54.78	0.57	1.05	54.99	55.1	54.21	20434
1777580700	54.21	0.25	0.46	53.99	54.34	53.59	6438
1777494300	53.96	0.47	0.88	53.77	54.01	53.59	3122
1777407900	53.49	-0.53	-0.98	53.9	53.95	53.2	4981
1777321500	54.02	0.13	0.24	53.97	54.02	53.7	7430
1777062300	53.89	0.76	1.43	53.46	54.03	53.36	5949
1776975900	53.13	-0.08	-0.15	53.09	53.43	52.9	10606
1776889500	53.21	0.86	1.64	52.63	53.22	52.54	11718
1776803100	52.35	0.12	0.23	52.5	52.67	52.19	5822
1776716700	52.23	-0.3	-0.57	52.21	52.46	52.09	11264
1776457500	52.53	0.98	1.90	51.73	52.53	51.73	12657
1776371100	51.55	0.13	0.25	51.57	51.92	51.49	13628
1776284700	51.42	0.76	1.50	50.71	51.48	50.69	18469
1776198300	50.66	0.74	1.48	50.07	50.75	50	8925
1776111900	49.92	0.27	0.55	49.32	49.955	49.315	31645
1775852700	49.645	0.05	0.09	49.79	49.99	49.535	6595
1775766300	49.6	0.23	0.48	49.455	49.6	49.245	7764
1775679900	49.365	1.32	2.74	49.64	49.715	49.175	16640
1775593500	48.05	-0.16	-0.32	48.39	48.565	47.705	15795
1775161500	48.205	0.02	0.03	47.55	48.255	47.3	9336
1775075100	48.19	0.5	1.06	47.745	48.24	47.68	9514
1774988700	47.685	1.27	2.73	46.65	47.685	46.615	10555
1774902300	46.42	-0.07	-0.14	46.535	47.1	46.21	11520
1774646700	46.485	-1.25	-2.62	47.905	47.905	46.42	15206