Xtrackers S&P 500 Swap UCITS ETF 1D USD Dis【XSXD】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
1783542300	14.392	-0.03	-0.20	14.399	14.399	14.3825	9
1783455900	14.4205	-0.05	-0.36	14.4895	14.4895	14.4205	866
1783369500	14.472	0.09	0.60	14.414	14.472	14.3855	1506
1783110300	14.385	0.08	0.57	14.403	14.4055	14.366	1027
1783023900	14.304	-0.16	-1.12	14.4205	14.433	14.281	2548
1782937500	14.4665	0.05	0.33	14.388	14.4665	14.368	656
1782851100	14.4195	0.17	1.18	14.3555	14.421	14.3295	182
1782764700	14.251	0.1	0.69	14.2745	14.2745	14.193	100
1782505500	14.154	-0.19	-1.29	14.08	14.16	14.08	26
1782419100	14.339	0.12	0.85	14.285	14.3445	14.285	123
1782332700	14.218	-0.04	-0.27	14.2245	14.335	14.218	399
1782246300	14.257	-0.09	-0.60	14.1985	14.2955	14.1665	185
1782159900	14.3425	0	0.02	14.3245	14.4325	14.3245	828
1781900700	14.339	0	0.03	14.3415	14.344	14.3015	55
1781814300	14.335	0.12	0.86	14.226	14.37	14.226	316
1781727900	14.2125	-0.06	-0.39	14.2545	14.2675	14.191	603
1781641500	14.268	-0.03	-0.18	14.2885	14.322	14.268	271
1781555100	14.2935	0.2	1.45	14.2395	14.2935	14.217	529
1781295900	14.089	0.17	1.20	14.0385	14.123	13.9815	3135
1781209500	13.9215	0.11	0.76	13.884	13.9215	13.884	255
1781123100	13.816	-0.04	-0.26	13.9745	14.0095	13.816	2038
1781036700	13.8515	-0.25	-1.78	14.1305	14.1305	13.8515	4582
1780950300	14.1025	-0.04	-0.27	14.078	14.183	14.034	1039
1780691100	14.1405	-0.15	-1.06	14.25	14.25	14.1405	1429
1780604700	14.2925	-0.04	-0.24	14.259	14.2925	14.199	232
1780518300	14.3275	-0.03	-0.24	14.385	14.385	14.3035	171
1780431900	14.3615	0.03	0.20	14.3075	14.3615	14.266	88
1780345500	14.3335	0.07	0.48	14.3195	14.3335	14.2855	702
1780086300	14.265	0.01	0.07	14.2735	14.294	14.2475	70
1779999900	14.2555	0.08	0.54	14.198	14.2555	14.1735	3243
1779913500	14.179	-0	-0.01	14.191	14.2125	14.156	63
1779827100	14.18	-0.01	-0.10	14.194	14.194	14.14	144
1779740700	14.194	0.04	0.28	14.224	14.224	14.192	218
1779481500	14.154	0.13	0.93	14.074	14.154	14.074	247
1779395100	14.024	0.05	0.34	14.002	14.024	13.996	1650
1779308700	13.976	-0.03	-0.23	13.938	13.976	13.938	423
1779222300	14.008	0.11	0.78	13.928	14.008	13.9	1520
1779135900	13.9	-0.1	-0.74	13.894	14.008	13.894	88
1778876700	14.004	-0.11	-0.79	14.072	14.086	14	650
1778790300	14.116	0.13	0.94	13.992	14.122	13.992	12
1778703900	13.984	0.25	1.79	13.864	13.984	13.864	167
1778617500	13.738	-0.09	-0.65	13.794	13.82	13.738	286
1778531100	13.828	0.02	0.17	13.826	13.828	13.774	530
1778271900	13.804	0.06	0.47	13.75	13.804	13.742	1073
1778185500	13.74	0.01	0.10	13.776	13.78	13.74	510
1778099100	13.726	0.12	0.87	13.612	13.726	13.612	246
1778012700	13.608	0.09	0.70	13.566	13.608	13.548	480
1777926300	13.514	0.1	0.73	13.54	13.578	13.49	4406
1777580700	13.416	0.03	0.24	13.378	13.466	13.378	330
1777494300	13.384	-0	-0.01	13.43	13.43	13.384	188
1777407900	13.386	0	0.03	13.446	13.454	13.336	344
1777321500	13.382	-0.02	-0.13	13.412	13.412	13.366	1574
1777062300	13.4	0.03	0.19	13.348	13.418	13.348	243
1776975900	13.374	0.04	0.27	13.302	13.374	13.302	2771
1776889500	13.338	0.08	0.57	13.28	13.338	13.28	398
1776803100	13.262	0.04	0.29	13.276	13.3	13.234	4149
1776716700	13.224	-0.05	-0.35	13.21	13.242	13.21	486
1776457500	13.27	0.13	1.02	13.114	13.3	13.114	8581
1776371100	13.136	0.07	0.54	13.09	13.136	13.074	2245
1776284700	13.066	0.16	1.21	12.978	13.066	12.97	3840
1776198300	12.91	0.1	0.78	12.852	12.91	12.826	796
1776111900	12.81	0.04	0.28	12.672	12.81	12.668	5089
1775852700	12.774	0.06	0.47	12.822	12.826	12.742	574
1775766300	12.714	-0.04	-0.34	12.748	12.748	12.7	372