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

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
1782921300	69.49	0.37	0.54	68.76	69.6	68.63	5362
1782834900	69.12	0.65	0.95	68.42	69.22	68.42	72139
1782748500	68.47	-0.01	-0.01	68.26	68.68	68.26	4303
1782489300	68.48	-0.77	-1.11	68.93	68.93	68.06	7064
1782402900	69.25	0.67	0.98	68.67	69.25	68.49	15391
1782316500	68.58	-0.9	-1.30	69.35	69.35	68.52	9614
1782230100	69.48	-0.59	-0.84	69.59	69.79	69.19	40149
1782143700	70.07	0.97	1.40	69.24	70.15	69.05	4808
1781884500	69.1	-0.15	-0.22	68.96	69.45	68.9	12361
1781798100	69.25	0.02	0.03	69.24	69.33	68.67	8842
1781711700	69.23	1.25	1.84	68.37	69.23	68.03	11565
1781625300	67.98	1.18	1.77	67.21	67.98	67.21	78256
1781538900	66.8	1.01	1.54	67.35	67.53	66.7	8489
1781279700	65.79	2.56	4.05	64.69	65.79	64.54	24178
1781193300	63.23	0.43	0.68	63.38	63.7	63.07	5690
1781106900	62.8	-0.46	-0.73	63.32	63.36	62.39	12575
1781020500	63.26	-0.57	-0.89	63.98	64.72	63.26	4680
1780934100	63.83	-0.26	-0.41	63.4	64.41	63.4	52817
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