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
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
1774646700	49.2794	0.79	1.63	48.8495	49.2794	47.9594	1683
1774560300	48.4895	0.34	0.70	48.5765	48.6445	47.8104	526938
1774473900	48.1506	0.9	1.90	47.2499	48.1506	47.2199	200566
1774387500	47.2517	0.76	1.63	47.0901	47.6299	47.0901	1759
1774301100	46.4952	-2.39	-4.89	48.9689	48.9689	45.8961	725
1774041900	48.8845	0.55	1.14	49.0945	49.0945	48.3215	381
1773955500	48.3315	-1.37	-2.76	49.6451	49.6451	48.3315	627
1773869100	49.7051	-0.3	-0.60	50.1074	50.1074	49.3449	448
1773782700	50.0074	-0.08	-0.15	50.0344	50.1344	49.2125	4201
1773696300	50.0844	0.18	0.37	50.3723	50.6899	49.5156	769
1773437100	49.9016	-0.81	-1.60	50.9343	50.9343	49.9016	468
1773350700	50.7143	1.36	2.76	51.2242	51.2242	50.1857	2480
1773264300	49.35	2.6	5.57	48.8199	49.4699	48.8099	449
1773177900	46.7451	-2.48	-5.03	48.7599	48.7599	46.7451	108