Invesco S&P 500 ESG UCITS ETF EUR Hdg Acc【5ESE】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
1780674900	86.38	-1.02	-1.17	87.12	87.12	86.38	2417
1780588500	87.4	-0.11	-0.13	86.88	87.4	86.81	3971
1780502100	87.51	0.34	0.39	87.51	87.51	87.51	0
1780415700	87.17	0.08	0.09	87.17	87.17	87.17	0
1780329300	87.09	0.11	0.13	87.09	87.09	87.09	0
1780070100	86.98	0.15	0.17	86.98	86.98	86.98	1815
1779983700	86.83	0.29	0.34	86.42	86.83	86.42	1832
1779897300	86.54	-0.19	-0.22	86.54	86.54	86.54	402
1779810900	86.73	-0.28	-0.32	86.73	86.73	86.73	75
1779724500	87.01	0.72	0.83	86.97	87.01	86.97	2057
1779465300	86.29	0.54	0.63	86.16	86.29	86.16	2450
1779378900	85.75	0.54	0.63	85.75	85.75	85.75	1225
1779292500	85.21	-0.4	-0.47	85.21	85.21	85.21	0
1779206100	85.61	0	0.00	85.61	85.61	85.61	0
1779119700	85.61	-0.26	-0.30	86.01	86.01	85.61	1282
1778860500	85.87	0.01	0.01	86.44	86.44	85.87	168
1778774100	85.86	1.04	1.23	85.86	85.86	85.86	0
1778687700	84.82	-1.01	-1.18	84.82	84.82	84.82	0
1778601300	85.83	-0.02	-0.02	85.83	85.83	85.83	0
1778514900	85.85	0.45	0.53	85.35	85.85	85.35	116
1778255700	85.4	0.28	0.33	85.4	85.4	85.4	0
1778169300	85.12	0.07	0.08	85.12	85.12	85.12	120
1778082900	85.05	1.73	2.08	84.19	85.05	84.19	1620
1777996500	83.32	0.15	0.18	83.33	83.33	83.32	240
1777910100	83.17	0	0.00	83.17	83.17	83.17	30
1777564500	83.17	0.37	0.45	83.17	83.17	83.17	5
1777478100	82.8	-0.22	-0.26	82.85	82.95	82.75	2174
1777391700	83.02	0.21	0.25	83.02	83.02	83.02	625
1777305300	82.81	0.53	0.64	82.81	82.81	82.81	625
1777046100	82.28	-0.1	-0.12	82.06	82.28	81.98	1484
1776959700	82.38	0.12	0.15	82.25	82.38	82.25	60
1776873300	82.26	0.22	0.27	82.26	82.26	82.26	625
1776786900	82.04	-0.15	-0.18	82.04	82.04	82.04	0
1776700500	82.19	-0.28	-0.34	82	82.19	81.99	261
1776441300	82.47	0.97	1.19	82.47	82.47	82.47	0
1776354900	81.5	0.95	1.18	81.5	81.5	81.5	268
1776268500	80.55	0.1	0.12	80.55	80.55	80.55	31
1776182100	80.45	1.63	2.07	80.45	80.45	80.45	0
1776095700	78.82	-0.39	-0.49	78.63	78.82	78.51	9916
1775836500	79.21	0.58	0.74	79.23	79.33	79.21	10565
1775750100	78.63	0.04	0.05	78.64	78.77	78.63	13884
1775663700	78.59	2.26	2.96	78.59	78.59	78.59	0
1775577300	76.33	-0.14	-0.18	77.01	77.01	76.33	419
1775145300	76.47	0.25	0.33	76.47	76.47	76.47	0
1775058900	76.22	1.4	1.87	76.22	76.22	76.22	1385
1774972500	74.82	0.23	0.31	74.31	74.82	74.31	1871
1774886100	74.59	-0.23	-0.31	74.36	74.68	74.36	22011
1774630500	74.82	-1.02	-1.34	74.72	74.82	74.72	3260
1774544100	75.84	-0.71	-0.93	75.94	75.94	75.84	510
1774457700	76.55	0.07	0.09	76.89	76.89	76.55	64
1774371300	76.48	-0.01	-0.01	76.34	76.48	76.2	728
1774284900	76.49	0.28	0.37	75.3	76.49	75.3	66
1774025700	76.21	-0.49	-0.64	76.21	76.21	76.21	2
1773939300	76.7	-1.06	-1.36	77.08	77.08	76.52	6216
1773852900	77.76	-0.5	-0.64	77.76	77.76	77.76	0
1773766500	78.26	0.8	1.03	78.26	78.26	78.26	0
1773680100	77.46	-0.06	-0.08	77.59	77.59	77.46	1344
1773420900	77.52	-0.34	-0.44	77.62	78.09	77.52	2942
1773334500	77.86	-2.52	-3.14	78.61	78.61	77.86	1971
1773212400	80.38	0	0.00	80.38	80.38	80.38	0
1773126000	80.38	0	0.00	80.38	80.38	80.38	0
1773039600	80.38	0	0.00	80.38	80.38	80.38	0