Xtrackers MSCI USA Consumer Discretionary UCITS ETF 1D【XUCD】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
1780950300	83.2	0.09	0.11	82.97	83.2	82.209999	191
1780691100	83.11	-0.92	-1.09	83.37	83.37	82.06	108
1780604700	84.03	1.7	2.06	83.44	84.03	83.25	21
1780518300	82.33	-0.84	-1.01	83.19	84.069999	82.319999	129
1780431900	83.17	-1.9	-2.23	83.87	83.92	83.17	118
1780345500	85.069999	-1.18	-1.37	85.92	86.72	84.91	298
1780086300	86.25	-0.56	-0.65	86.18	87.1	85.96	126
1779999900	86.81	-0.25	-0.29	87.26	87.26	85.65	31
1779913500	87.06	1.92	2.26	84.98	87.06	84.81	23
1779827100	85.14	-0.42	-0.49	86.03	86.03	84.68	58
1779740700	85.56	0.38	0.45	85.26	86.04	85.26	55
1779481500	85.18	1.27	1.51	84.5	85.7	84.4	103
1779395100	83.91	1.5	1.82	83.41	84.54	83.41	26
1779308700	82.41	-0.36	-0.43	82.73	82.73	82.09	55
1779222300	82.77	0.02	0.02	81.86	82.92	81.7	28
1779135900	82.75	-0.81	-0.97	81.55	82.94	81.55	32
1778876700	83.56	-0.32	-0.38	82.19	83.81	82.19	76
1778790300	83.88	0.39	0.47	83.2	84.81	83.2	61
1778703900	83.489999	0.39	0.47	83.52	83.65	83.41	27
1778617500	83.099999	-0.33	-0.40	82.81	83.78	82.81	72
1778531100	83.43	-1.57	-1.85	84.14	84.239999	83.43	253
1778271900	85	0.02	0.02	84.75	85	84.36	18
1778185500	84.98	-0.23	-0.27	84.23	85.02	84.23	621
1778099100	85.209999	1.21	1.44	82.92	85.209999	82.91	53
1778012700	84	0.3	0.36	83.64	84.09	83.56	91
1777926300	83.7	1.15	1.39	82.459999	84.569999	82.459999	73
1777580700	82.55	0.36	0.44	83.17	83.17	82.28	340
1777494300	82.19	-0.61	-0.74	82.739999	82.739999	82.08	101
1777407900	82.8	-0.4	-0.48	83.15	83.15	82.8	16
1777321500	83.2	0.17	0.20	82.97	84.04	82.97	157
1777062300	83.03	-0.44	-0.53	83.09	84.03	82.709999	32
1776975900	83.47	-0.21	-0.25	83.19	83.47	82.9	43
1776889500	83.68	-0.54	-0.64	83.06	83.87	83.06	17
1776803100	84.22	0.73	0.87	83.41	84.42	83.41	187
1776716700	83.489999	-0.92	-1.09	82.64	83.569999	82.64	97
1776457500	84.41	1.94	2.35	82.68	84.7	82	85
1776371100	82.47	-0.01	-0.01	82.86	82.959999	81.41	113
1776284700	82.48	1.65	2.04	81.11	82.48	81.06	135
1776198300	80.83	2.29	2.92	78.77	80.83	78.77	85
1776111900	78.54	-0.2	-0.25	76.709999	78.849999	76.709999	30
1775852700	78.739999	1.49	1.93	79.01	79.01	78.65	89
1775766300	77.25	-1.02	-1.30	77.459999	77.5	77	105
1775679900	78.27	2.28	3.00	78.39	78.39	77.739999	321
1775593500	75.989999	0.23	0.30	75.87	76.9	74.56	87
1775161500	75.76	-0.8	-1.04	76.26	76.43	75.76	27
1775075100	76.56	-0.75	-0.97	77.23	77.959999	75.06	189
1774988700	77.31	3.75	5.10	74.86	77.31	74.86	397
1774902300	73.56	-0.63	-0.85	74.58	76.489999	73.239999	77
1774646700	74.19	-2.18	-2.85	76.9	76.9	74.19	115
1774560300	76.37	-0.68	-0.88	78.39	78.39	76.37	28
1774473900	77.05	0.61	0.80	77.48	77.66	77.05	33
1774387500	76.44	-0.08	-0.10	77.22	77.26	76.44	18
1774301100	76.52	1.71	2.29	76.03	77.349999	73.13	614
1774041900	74.81	-2.04	-2.65	75.239999	77.08	74.81	37
1773955500	76.849999	-2.95	-3.70	77.27	78.25	76.849999	72
1773869100	79.8	0.41	0.52	78.65	80	78.65	53
1773782700	79.39	0.28	0.35	78.86	79.79	78.44	41
1773696300	79.11	1.5	1.93	78.17	79.12	78.15	228
1773437100	77.61	-0.34	-0.44	77.31	79.19	77.31	32
1773350700	77.95	-0.9	-1.14	79.66	79.75	77.95	155
1773264300	78.849999	-0.92	-1.15	79.77	79.77	78.81	29
1773177900	79.77	1.19	1.51	79.73	79.849999	79.3	60
1773091500	78.58	-2.31	-2.86	77.54	79.14	77.38	381
1772832300	80.89	-0.03	-0.04	81.33	81.33	80.89	23