UCITS ETF 3C USDH Exchange Traded Fund (ID)【XTRXF】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
1781558940	13.3028	-0.03	-0.23	13.3569	13.4049	13.3028	12797
1781299740	13.3337	-0	-0.03	13.297	13.378	13.2777	14731
1781213220	13.3372	0.04	0.29	13.3084	13.3372	13.282	49169
1781126940	13.2991	0.08	0.62	13.285	13.2991	13.2155	49314
1781040540	13.217	-0.08	-0.60	13.293	13.3362	13.2138	11402
1780954140	13.2965	-0.02	-0.15	13.2865	13.3127	13.2096	38382
1780694940	13.3171	0.02	0.12	13.2842	13.3171	13.2703	132954
1780608540	13.3009	-0	-0.01	13.333	13.333	13.2598	82695
1780522140	13.3022	-0.03	-0.20	13.323	13.3421	13.3022	14744
1780435740	13.3294	0.08	0.60	13.3731	13.3731	13.3286	11214
1780349340	13.2502	-0.08	-0.59	13.3007	13.3405	13.2502	19644
1780090080	13.3294	-0.05	-0.39	13.3386	13.3531	13.2992	23430
1780003320	13.3822	0.07	0.53	13.318	13.3822	13.318	58731
1779917340	13.3114	0.01	0.07	13.287	13.3355	13.2324	64805
1779830940	13.3026	0.02	0.13	13.318	13.3403	13.2484	26153
1779484920	13.2849	-0.04	-0.32	13.2468	13.2881	13.217	9100
1779398880	13.3272	0.17	1.29	13.233	13.3272	13.2224	2917
1779312300	13.1575	-0.04	-0.28	13.156	13.2665	13.156	24941
1779225660	13.195	0.06	0.48	13.1167	13.2174	13.1167	2610
1779139740	13.1321	0.02	0.14	13.208	13.22	13.1321	76569
1778880000	13.1135	-0.09	-0.72	13.198	13.2351	13.1135	18063
1778793900	13.2082	-0.07	-0.54	13.2776	13.3271	13.205	97898
1778707380	13.2793	0.03	0.25	13.258	13.2872	13.217	191204
1778621340	13.2464	-0.03	-0.20	13.2471	13.3012	13.1887	63037
1778534940	13.2731	-0.06	-0.46	13.323	13.323	13.2723	204820
1778275200	13.3349	0.04	0.33	13.3581	13.3581	13.317	14149
1778188800	13.2909	-0.04	-0.33	13.3446	13.3466	13.2235	51169
1778102520	13.3344	0.1	0.79	13.307	13.3581	13.2532	25018
1778016000	13.2304	0.12	0.89	13.2703	13.3223	13.2304	13976
1777930140	13.1131	-0.19	-1.46	13.1022	13.2573	13.1022	126783
1777671000	13.3078	0.08	0.60	13.311	13.3481	13.26	57059
1777584540	13.2283	-0.02	-0.13	13.308	13.3267	13.2283	19746
1777498140	13.2455	-0.04	-0.33	13.2749	13.288	13.148	56949
1777411800	13.2897	-0.02	-0.12	13.293	13.318	13.2701	22896
1777325400	13.3053	-0.03	-0.25	13.3181	13.3494	13.2508	15728
1777065780	13.3388	0.1	0.77	13.3156	13.4026	13.2974	32408
1776979740	13.2363	-0.04	-0.30	13.33	13.338	13.2013	43617
1776893280	13.2763	-0.1	-0.76	13.3536	13.375	13.2763	43639
1776806940	13.3781	0.07	0.52	13.3781	13.3781	13.3781	955
1776720540	13.3091	-0.05	-0.37	13.3455	13.4112	13.3059	18078
1776460800	13.3591	-0	-0.01	13.3831	13.4176	13.3298	19581
1776374940	13.3609	-0.03	-0.21	13.338	13.3609	13.293	91025
1776288360	13.3894	0.05	0.35	13.3581	13.391	13.307	47932
1776202140	13.3426	0.05	0.39	13.3531	13.3814	13.2787	18849
1776115740	13.2908	-0.02	-0.16	13.298	13.3166	13.252	100748
1775856000	13.3126	-0.08	-0.61	13.3144	13.3144	13.2818	21656
1775770140	13.3945	0.01	0.11	13.3184	13.4185	13.2767	6389
1775683500	13.3801	-0.05	-0.34	13.3469	13.4031	13.3373	25221
1775596800	13.4252	0.23	1.71	13.167	13.4252	13.1192	15550
1775510940	13.2001	-0.01	-0.06	13.3387	13.3403	13.1871	4283
1775164920	13.2083	-0.03	-0.20	13.293	13.3084	13.2083	49010
1775078400	13.2343	-0.08	-0.59	13.318	13.3745	13.2343	11329
1774992540	13.3131	0.01	0.09	13.2869	13.4015	13.27	27701
1774906080	13.3014	0.18	1.34	13.268	13.3014	13.2039	160609
1774646940	13.1249	-0.04	-0.29	13.198	13.256	13.1249	7750
1774560480	13.163	-0.09	-0.70	13.273	13.308	13.163	13985
1774473900	13.2554	0.08	0.64	13.303	13.313	13.2522	74584
1774387560	13.1717	-0.03	-0.22	13.243	13.2544	13.1717	5804
1774300800	13.2001	-0.03	-0.24	13.245	13.283	13.1905	56186
1774041960	13.2324	-0.19	-1.41	13.293	13.293	13.1076	45541
1773955740	13.421	0.09	0.71	13.298	13.4421	13.1853	26238
1773869340	13.327	0.01	0.05	13.3631	13.3631	13.317	30969
1773782700	13.32	0.01	0.05	13.3369	13.3781	13.3152	30612
1773696120	13.3139	0.02	0.13	13.3531	13.422	13.307	258627