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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782834900	86.84	0.48	0.56	86.83	86.84	86.83	302
1782748500	86.36	0.21	0.24	86.36	86.36	86.36	306
1782489300	86.15	-0.42	-0.49	86.15	86.15	86.15	0
1782402900	86.57	0.6	0.70	86.47	86.57	86.42	616
1782316500	85.97	0.3	0.35	85.93	85.97	85.75	8705
1782230100	85.67	-1.52	-1.74	85.67	85.67	85.67	301
1782143700	87.19	0.15	0.17	87.19	87.19	87.19	0
1781884500	87.04	-0.23	-0.26	87.04	87.04	87.04	0
1781798100	87.27	0	0.00	87.27	87.27	87.27	0
1781711700	87.27	-0.65	-0.74	87.27	87.27	87.27	2
1781625300	87.92	1.2	1.38	87.92	87.92	87.92	0
1781538900	86.72	2.16	2.55	86.72	86.72	86.72	0
1781279700	84.56	0.01	0.01	84.56	84.56	84.56	0
1781193300	84.55	-0.37	-0.44	84.55	84.55	84.55	116
1781106900	84.92	-0.88	-1.03	84.92	84.92	84.92	0
1781020500	85.8	0	0.00	85.8	85.8	85.8	0
1780934100	85.8	-0.58	-0.67	85.91	85.91	85.8	1788
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	0.66	0.77	85.35	85.85	85.35	116
1778255700	85.19	0.07	0.08	85.19	85.19	85.19	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	0.19	0.24	78.63	78.82	78.51	9916
1775836500	78.63	0	0.00	78.63	78.63	78.63	0
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