Xtrackers Bloomberg CMDTY ex-Agricult & Livestock Swap UCITS ETF【XSVT】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
1782764700	46.5598	0.42	0.91	47.3319	47.3319	46.15	1598
1782505500	46.1402	-0.47	-1.01	46.4112	46.5351	46.1402	3368
1782419100	46.6101	0.85	1.87	46.5848	46.6249	46.25	876
1782332700	45.7552	-2.11	-4.42	47.11	47.11	45.7552	4745
1782246300	47.8696	0.28	0.58	48.3146	48.3146	47.0753	3679
1782159900	47.5914	-0.45	-0.93	47.8001	48.5399	47.5914	1758
1781900700	48.0401	0.31	0.66	48.1251	48.2049	48.0401	1193
1781814300	47.7254	-0	-0.00	47.6254	48.1749	47.6054	1753
1781727900	47.7274	-0.2	-0.41	48.6805	48.6805	47.7274	1855
1781641500	47.9254	-1.08	-2.21	48.2751	48.3899	47.9254	2090
1781555100	49.0095	0.1	0.20	48.3799	49.0095	48.0755	1590
1781295900	48.9101	-0.17	-0.35	49.6544	49.6544	48.5601	1336
1781209500	49.0801	-0.12	-0.25	50.0928	50.0928	49.0301	996
1781123100	49.2016	-0.04	-0.09	49.3516	49.4699	48.9851	2121
1781036700	49.2456	-0.89	-1.78	49.9756	50.0801	49.2456	1931
1780950300	50.1399	-0.26	-0.52	50.5399	50.5399	50.0601	4176
1780691100	50.4043	-0.89	-1.73	50.6757	50.7398	50.2399	1086
1780604700	51.2942	-0.23	-0.45	50.9501	51.2942	50.7199	599
1780518300	51.5242	0.1	0.19	51.4342	51.5242	50.8157	12596
1780431900	51.4242	0.42	0.83	51.1943	51.4242	50.9	12392
1780345500	51	0.56	1.11	50.8398	51.0475	50.6596	1088
1780086300	50.4401	0.53	1.06	50.2901	50.5399	50.2701	745
1779999900	49.9116	0.41	0.83	49.7251	50.5143	49.7251	1596
1779913500	49.4986	-0.67	-1.33	49.6416	50.107	49.35	1697
1779827100	50.1657	-0.26	-0.52	50.4999	50.5299	50.1657	1890
1779740700	50.4293	-1.02	-1.98	51.4488	51.4488	49.9292	912
1779481500	51.4488	1.16	2.30	50.9043	51.4488	50.2957	2155
1779395100	50.2926	-0.81	-1.58	50.8699	51.3797	50.2926	1678
1779308700	51.1001	-0.6	-1.17	51.3599	51.4399	51.1001	764
1779222300	51.7042	0.12	0.23	51.2901	51.7042	51.2901	2218
1779135900	51.5842	0.92	1.81	51.6152	51.6152	50.9658	3757
1778876700	50.6657	-0.78	-1.52	50.9116	51.2077	50.6657	1165
1778790300	51.4502	-0.52	-1.00	52.1691	52.1691	51.3	679
1778703900	51.9699	0.48	0.93	51.1358	52.0299	51.1358	1047
1778617500	51.4908	0.78	1.53	50.7126	51.5299	50.7126	1936
1778531100	50.7157	1.02	2.05	49.6962	50.7999	49.6962	1558
1778271900	49.6956	0.43	0.88	49.3956	50.1995	49.3956	3493
1778185500	49.2609	0.11	0.22	49.7539	49.7539	48.946	2326
1778099100	49.1515	-1.45	-2.87	50.3301	50.3899	48.9699	5809
1778012700	50.6043	0.65	1.31	50.5643	50.6499	50.2501	8571
1777926300	49.9516	0.49	0.98	49.7104	50.5643	49.7104	3727
1777580700	49.4651	-0.22	-0.45	50.2143	50.2143	49.4651	1735
1777494300	49.6873	0.73	1.49	49.4149	49.6873	49.3501	1530
1777407900	48.9555	-0.86	-1.73	49.1956	49.7894	48.9555	2746
1777321500	49.8194	0.56	1.15	48.897	49.8194	48.8967	2497
1777062300	49.2551	0.72	1.49	49.3701	49.5999	49.2001	1077
1776975900	48.5325	-1.51	-3.02	50.1893	50.1893	48.5325	1838
1776889500	50.0444	1.4	2.87	48.9401	50.0444	48.9401	1515
1776803100	48.6459	-0.27	-0.56	48.4151	48.6549	48.4151	1412
1776716700	48.92	0.68	1.41	48.5822	48.92	48.5649	1203
1776457500	48.2401	-0.41	-0.84	48.7408	48.8	47.6451	3825
1776371100	48.6505	0.02	0.03	49.1925	49.1925	48.6505	1072
1776284700	48.6351	0.74	1.54	47.9914	48.7051	47.9914	1032
1776198300	47.8954	-0.82	-1.68	48.7	48.7295	47.8954	1390
1776111900	48.7153	-0.01	-0.03	48.72	48.99	48.6699	50666
1775852700	48.7295	0.14	0.29	48.1401	48.7295	47.8601	2809
1775766300	48.5894	1.19	2.51	48.2946	48.5894	47.9605	2989
1775679900	47.3999	-1.67	-3.40	46.1235	47.7261	46.1235	4321
1775593500	49.0699	1.08	2.26	48.8095	49.3059	48.0504	1183
1775161500	47.9854	-0.49	-1.01	48.5999	48.7045	47.9854	18037
1775075100	48.4764	0.34	0.71	49.0165	50.1343	47.6101	1565
1774988700	48.1354	-0.43	-0.88	49.9841	49.9841	48.1354	2127
1774902300	48.562	-0.72	-1.46	48.9955	50.0644	48.562	3171