Xtrackers MSCI USA Consumer Staples UCITS ETF 1D【XUCS】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782419100	43.705	-0.64	-1.43	44.365	44.4	43.705	65
1782332700	44.34	0.37	0.84	44.26	44.385	44.145	78
1782246300	43.97	0.57	1.33	43.805	43.97	42.995	163
1782159900	43.395	0.15	0.34	43.185	43.78	43.17	251
1781900700	43.25	-0.09	-0.21	43.29	43.445	43.25	756
1781814300	43.34	-0.11	-0.25	43.545	43.545	43.34	277
1781727900	43.45	-0.87	-1.96	44.16	44.16	43.45	112
1781641500	44.32	0.68	1.56	44.005	44.32	43.855	111
1781555100	43.64	-0.04	-0.09	44.53	44.93	43.605	1232
1781295900	43.68	-0.37	-0.83	43.67	44.07	43.67	151
1781209500	44.045	0.33	0.75	44.25	44.25	44.045	16
1781123100	43.715	0.54	1.24	42.76	43.715	42.76	186
1781036700	43.18	0.34	0.81	43.09	43.47	42.86	109
1780950300	42.835	-0.24	-0.55	43.165	43.265	42.775	557
1780691100	43.07	0.48	1.12	42.24	43.125	42.09	301
1780604700	42.595	0.07	0.16	42.354999	42.615	42.354999	873
1780518300	42.525	0.84	2.02	41.93	42.525	41.9	22
1780431900	41.685	-0.24	-0.56	41.885	41.885	41.685	27
1780345500	41.92	-0.36	-0.85	42.505	42.505	41.77	316
1780086300	42.28	-1.04	-2.40	43.055	43.28	42.28	161
1779999900	43.32	0.23	0.52	43.8	43.81	43.32	344
1779913500	43.095	-0.1	-0.22	43.165	43.165	42.99	5
1779827100	43.19	-0.73	-1.65	43.915	43.915	43.19	28
1779740700	43.915	0.13	0.30	44.12	44.12	43.69	45
1779481500	43.785	-0.2	-0.44	44.065	44.065	43.785	5
1779395100	43.98	-0.83	-1.85	44.7	44.79	43.98	126
1779308700	44.81	-0.19	-0.42	45.19	45.19	44.81	181
1779222300	45	0.38	0.86	44.565	45.025	44.565	230
1779135900	44.615	0.02	0.06	44.36	44.615	44.03	59
1778876700	44.59	0.8	1.83	44.595	44.595	44.305	118
1778790300	43.79	0.11	0.25	43.64	44.075	43.64	9
1778703900	43.68	-0.01	-0.02	43.69	43.705	43.5	460
1778617500	43.69	0.89	2.08	42.77	43.69	42.77	1533
1778531100	42.799999	-0.51	-1.18	43.275	43.28	42.799999	37
1778271900	43.31	0.37	0.85	43.53	43.53	43.095	137
1778185500	42.945	-0.04	-0.09	43.41	43.41	42.869999	450
1778099100	42.985	-0.43	-0.99	43.285	43.43	42.985	40
1778012700	43.415	0.13	0.29	43.325	43.415	43.175	289
1777926300	43.29	0.13	0.31	43.64	43.64	43.04	210
1777580700	43.155	0.31	0.72	42.665	43.34	42.61	756
1777494300	42.845	-0.31	-0.72	42.79	42.975	42.79	152
1777407900	43.155	0.34	0.81	42.635	43.155	42.5	205
1777321500	42.81	-0.34	-0.78	42.84	42.845	42.775	15
1777062300	43.145	0.37	0.85	43.21	43.215	42.88	207
1776975900	42.78	0.69	1.64	42.465	42.924999	42.29	259
1776889500	42.09	0	0.00	42.18	42.18	42.025	7
1776803100	42.09	-0.2	-0.47	42.165	42.165	42	274
1776716700	42.29	0.4	0.95	42.02	42.29	42.02	216
1776457500	41.89	0.47	1.13	41.67	41.89	41.56	43
1776371100	41.42	0.04	0.10	41.63	41.63	41.32	74
1776284700	41.38	-0.27	-0.64	41.665	41.69	41.295	192
1776198300	41.645	-0.72	-1.70	41.705	41.75	41.424999	158
1776111900	42.365	0.19	0.44	42.505	42.505	42.35	15
1775852700	42.18	-0.6	-1.39	43.15	43.2	42.18	422
1775766300	42.775	0.25	0.59	43.165	43.165	42.645	20
1775679900	42.525	0.12	0.27	42.375	42.525	41.85	647
1775593500	42.409999	-0.1	-0.24	43.12	43.12	42.409999	599
1775161500	42.51	0.45	1.08	42.095	42.595	42.095	730
1775075100	42.055	-1.13	-2.62	42.869999	42.869999	42.055	161
1774988700	43.185	-0.01	-0.02	43.51	43.51	43.115	46
1774902300	43.195	0.88	2.08	42.93	43.195	42.505	134
1774646700	42.315	0.03	0.08	42.335	42.335	42.22	7
1774560300	42.28	0.23	0.54	42.405	42.405	42.205	7