Xtrackers MSCI USA Financials UCITS ETF 1D【XUFN】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
1781555100	34.299999	0.27	0.81	34.335	34.335	34	1455
1781295900	34.025	0.61	1.83	33.39	34.025	33.39	428
1781209500	33.415	0.1	0.30	33.335	33.615	33.314999	97
1781123100	33.314999	0.03	0.09	33.145	33.555	33.145	360
1781036700	33.284999	-0.08	-0.22	33.095	33.5	33.095	69
1780950300	33.36	0.26	0.77	33.205	33.479999	33.205	68
1780691100	33.104999	-0.01	-0.03	33.08	33.104999	33.06	338
1780604700	33.115	1.04	3.24	32.909999	33.115	32.909999	203
1780518300	32.075	-0.4	-1.22	32.479999	32.479999	32.075	130
1780431900	32.47	-0.13	-0.38	32.53	32.6	32.36	932
1780345500	32.595	-0.11	-0.32	32.89	32.89	32.435	459
1780086300	32.7	0.08	0.25	32.435	32.7	32.395	16
1779999900	32.619999	0	0.00	32.619999	32.619999	32.619999	0
1779913500	32.619999	-0.28	-0.85	32.759999	32.759999	32.619999	310
1779827100	32.9	-0.13	-0.39	33.034999	33.034999	32.9	1022
1779740700	33.03	0.03	0.09	33.064999	33.159999	32.835	250
1779481500	33	0.31	0.93	32.84	33	32.84	757
1779395100	32.695	0.17	0.52	32.64	32.79	32.64	201
1779308700	32.525	-0.2	-0.61	32.525	32.525	32.525	12
1779222300	32.725	0.43	1.32	32.744999	32.78	32.705	491
1779135900	32.299999	-0.13	-0.39	32.299999	32.299999	32.299999	15
1778876700	32.424999	0.01	0.03	32.439999	32.46	32.34	158
1778790300	32.415	0.25	0.78	32.229999	32.424999	32.229999	189
1778703900	32.165	-0.17	-0.53	32.28	32.28	32.165	2
1778617500	32.335	0.41	1.27	32.115	32.335	32.009999	6
1778531100	31.93	-0.26	-0.79	32.159999	32.159999	31.93	549
1778271900	32.185	-0.45	-1.38	32.42	32.42	32.185	66
1778185500	32.634999	-0.07	-0.20	32.59	32.634999	32.58	63
1778099100	32.7	0.26	0.80	32.595	32.72	32.595	429
1778012700	32.439999	-0.04	-0.12	32.56	32.72	32.439999	646
1777926300	32.479999	-0.26	-0.79	32.515	32.83	32.479999	1036
1777580700	32.74	-0.01	-0.03	32.534999	32.765	32.534999	44
1777494300	32.75	-0.18	-0.55	32.75	32.75	32.75	60
1777407900	32.93	0.59	1.82	32.775	32.93	32.775	6
1777321500	32.34	-0.22	-0.68	32.369999	32.369999	32.34	10
1777062300	32.56	0.11	0.32	32.56	32.56	32.56	31
1776975900	32.455	-0.43	-1.31	32.88	32.924999	32.455	168
1776889500	32.884999	-0.2	-0.60	32.97	33.045	32.884999	4
1776803100	33.085	0.2	0.59	33.005	33.18	33.005	130
1776716700	32.89	-0.35	-1.07	32.81	32.89	32.735	827
1776457500	33.244999	0.46	1.40	32.71	33.244999	32.68	541
1776371100	32.784999	0.06	0.20	32.6	32.784999	32.6	137
1776284700	32.72	0.54	1.68	32.415	32.72	32.369999	838
1776198300	32.18	0.09	0.30	32.36	32.36	32.18	22
1776111900	32.085	0.15	0.45	31.845	32.085	31.84	239
1775852700	31.94	-0.28	-0.87	32.314999	32.314999	31.94	64
1775766300	32.22	0.04	0.12	32.22	32.22	32.22	34
1775679900	32.18	0.56	1.75	32.255	32.31	32.104999	2351
1775593500	31.625	0.49	1.57	31.62	31.78	31.62	1768
1775161500	31.135	-0.14	-0.45	31.26	31.26	31.135	95
1775075100	31.275	-0.14	-0.43	31.605	31.605	31.275	129
1774988700	31.41	0.47	1.52	31.41	31.41	31.41	1
1774902300	30.94	0.14	0.44	30.67	30.94	30.67	2486
1774646700	30.805	-0.62	-1.97	31.305	31.305	30.805	43
1774560300	31.425	-0.16	-0.51	31.275	31.425	31.275	166
1774473900	31.585	0.35	1.12	31.585	31.585	31.585	164
1774387500	31.235	-0.21	-0.65	31.26	31.26	31.235	4
1774301100	31.44	0.29	0.93	30.65	31.48	30.65	1535
1774041900	31.15	0.04	0.13	31.16	31.16	30.995	643
1773955500	31.11	-0.23	-0.73	31.24	31.24	31.11	127
1773869100	31.34	-0.14	-0.43	31.645	31.65	31.34	443
1773782700	31.475	-0.04	-0.13	31.22	31.475	31.22	32
1773696300	31.515	0.59	1.89	31.4	31.545	31.305	342