Lyxor Stoxx Europe 600 Banks Ucits Etf - Acc【BNK】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	64.09	-0.34	-0.53	64.17	64.68	64.06	20203
1780588500	64.43	0.38	0.59	64.56	64.76	63.48	14480
1780502100	64.05	-1.11	-1.70	64.78	64.83	64.05	7040
1780415700	65.16	0.68	1.05	65.18	65.18	64.72	5218
1780329300	64.48	-0.2	-0.31	64.89	65.01	63.98	13655
1780070100	64.68	0.46	0.72	64.67	65.18	64.67	23009
1779983700	64.22	-0.64	-0.99	64.459999	64.56	63.93	24045
1779897300	64.86	0.09	0.14	64.989999	65.349999	64.86	5946
1779810900	64.769999	-0.51	-0.78	65.06	65.25	64.769999	76985
1779724500	65.28	1.51	2.37	64.45	65.459999	64.01	23061
1779465300	63.77	0.49	0.77	63.37	64.019999	63.37	4656
1779378900	63.28	-0.08	-0.13	63.31	63.54	62.5	25499
1779292500	63.36	1.63	2.64	61.49	63.7	61.49	2361
1779206100	61.73	-0.12	-0.19	61.97	62.43	61.73	2695
1779119700	61.85	0.35	0.57	61.28	62.16	60.81	48066
1778860500	61.5	-1.11	-1.77	61.59	61.7	61	6318
1778774100	62.61	0.97	1.57	62.23	62.61	61.91	7840
1778687700	61.64	0.48	0.78	61.9	61.9	60.8	5414
1778601300	61.16	-1.1	-1.77	61.08	61.31	60.95	15758
1778514900	62.26	0.08	0.13	62.08	62.64	62.08	9740
1778255700	62.18	-0.51	-0.81	62.36	62.44	61.69	13149
1778169300	62.69	-0.2	-0.32	63.14	63.36	62.69	5562
1778082900	62.89	2.27	3.74	61.75	63.65	61.75	18176
1777996500	60.62	0.08	0.13	59.89	60.84	59.6	14616
1777910100	60.54	-1.24	-2.01	61.7	61.9	60.27	35561
1777564500	61.78	0.44	0.72	60.66	61.78	60.37	52998
1777478100	61.34	-0.19	-0.31	61.57	61.57	61.1	6552
1777391700	61.53	0.63	1.03	61.04	61.76	61.01	17759
1777305300	60.9	0.23	0.38	60.77	61.37	60.72	18799
1777046100	60.67	-0.52	-0.85	60.74	61	60.18	25214
1776959700	61.19	-0.74	-1.19	61.4	61.54	60.85	9770
1776873300	61.93	-0.63	-1.01	62.89	62.89	61.91	22793
1776786900	62.56	-0.41	-0.65	63.03	63.38	62.49	7250
1776700500	62.97	-1.15	-1.79	63.08	63.31	62.79	31769
1776441300	64.12	1.68	2.69	62.37	64.2	62.3	27855
1776354900	62.44	-0.52	-0.83	63.07	63.12	62.41	11551
1776268500	62.96	-0.09	-0.14	62.87	63.06	62.68	23513
1776182100	63.05	1.25	2.02	62.21	63.05	62.11	21673
1776095700	61.8	0.52	0.85	61.12	61.82	61.03	17716
1775836500	61.28	0	0.00	61.28	61.28	61.28	0
1775750100	61.28	-0.18	-0.29	61.28	61.28	60.69	15349
1775663700	61.46	3.74	6.48	61.4	62.3	60.95	125046
1775577300	57.72	-0.24	-0.41	58.39	58.87	57.49	23973
1775145300	57.96	-0.72	-1.23	57.33	58.02	56.85	8582
1775058900	58.68	2.56	4.56	58.27	58.7	57.92	42640
1774972500	56.12	0.53	0.95	56.3	56.73	56.09	26219
1774886100	55.59	0.19	0.34	54.94	55.59	54.94	12718
1774630500	55.4	-0.46	-0.82	56	56.02	55.04	20723
1774544100	55.86	-1.06	-1.86	56.49	56.49	55.71	33039
1774457700	56.92	1.17	2.10	56.86	57.25	56.52	15624
1774371300	55.75	-0.14	-0.25	55.9	56	54.96	44206
1774284900	55.89	1.33	2.44	53.59	56.92	53	109402
1774025700	54.56	-1.23	-2.20	56.63	56.85	54.56	12396
1773939300	55.79	-1.72	-2.99	56.61	56.75	55.17	19602
1773852900	57.51	0.53	0.93	57.79	58.3	57.13	76573
1773766500	56.98	0.48	0.85	56.84	57.62	56.71	19282
1773680100	56.5	0.42	0.75	55.83	56.88	55.75	10578
1773420900	56.08	-0.73	-1.28	55.91	56.98	55.84	26645
1773334500	56.81	-5.45	-8.75	58.32	58.32	56.15	79135
1773212400	62.26	0	0.00	62.26	62.26	62.26	0
1773126000	62.26	0	0.00	62.26	62.26	62.26	0
1773039600	62.26	0	0.00	62.26	62.26	62.26	0