Lyxor Stoxx Europe 600 Basic Resources Ucits Etf Acc【BRES】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783007700	131.02	1.3	1.00	129.24	131.5	129.24	699
1782921300	129.72	-0.44	-0.34	128.32	129.8	127.7	2980
1782834900	130.16	1.84	1.43	130.56	131.5	130.16	3507
1782748500	128.32	-2.1	-1.61	130.41999	130.9	127.96	201
1782489300	130.41999	-1.34	-1.02	130.4	130.63999	128.84	6986
1782402900	131.76	1.64	1.26	128.97999	132.3	128.97999	1313
1782316500	130.12	-3.3	-2.47	133.5	133.5	128.4	654
1782230100	133.41999	-4.52	-3.28	133.58	133.66	132.04	1230
1782143700	137.94	1.32	0.97	137.5	138.18	136.16	5230
1781884500	136.62	-3.04	-2.18	138.88	138.91999	136.47999	2073
1781798100	139.66	-4.4	-3.05	141.97999	142.24	139.66	2968
1781711700	144.06	-0.78	-0.54	144.38	144.46	143.24	7663
1781625300	144.84	0.2	0.14	143.86	145.54	143.66	827
1781538900	144.63999	1.98	1.39	145.82	145.82	143.96	1007
1781279700	142.66	5.22	3.80	140.88	143	139.78	2774
1781193300	137.44	1.88	1.39	136.68	138.19999	136.68	593
1781106900	135.56	-1.82	-1.32	137.78	137.78	135.19999	1584
1781020500	137.38	-3.48	-2.47	140.74	140.96	137.38	474
1780934100	140.86	-0.6	-0.42	139.94	141	139.62	2229
1780674900	141.46	-5.18	-3.53	143.63999	144.9	141.46	10981
1780588500	146.63999	-1.08	-0.73	146.82	146.82	145	9273
1780502100	147.72	-2.9	-1.93	149.06	149.38	147.72	2903
1780415700	150.62	5.34	3.68	148.52	150.62	147.46	746
1780329300	145.28	1.38	0.96	144.28	145.28	142.86	1440
1780070100	143.9	0.08	0.06	144.5	145.38	143.74	2815
1779983700	143.82	0.62	0.43	142.26	143.82	141.41999	6767
1779897300	143.19999	-0.12	-0.08	143.28	144.12	141.66	1684
1779810900	143.32	-0.06	-0.04	144.02	144.08	142.63999	2434
1779724500	143.38	3.14	2.24	141.62	143.38	141.62	2561
1779465300	140.24	0.88	0.63	139.8	140.24	139.24	4651
1779378900	139.36	1.92	1.40	136.84	140.08	136.84	2709
1779292500	137.44	2.86	2.13	135.52	138.06	135.34	1736
1779206100	134.58	-2.48	-1.81	135.26	136.56	134.13999	1449
1779119700	137.06	-0.44	-0.32	135.97999	138.9	135.5	8732
1778860500	137.5	-7.2	-4.98	141.47999	141.47999	136.47999	3542
1778774100	144.69999	-0.96	-0.66	145.12	146.52	144.4	1225
1778687700	145.66	6.4	4.60	144.91999	145.86	143.12	5368
1778601300	139.26	-2.54	-1.79	140.69999	141.34	139.16	1159
1778514900	141.8	3.48	2.52	138.1	141.8	138.1	2274
1778255700	138.32	-0.58	-0.42	138.38	138.78	137.97999	1348
1778169300	138.9	0.42	0.30	139.22	140.9	138.9	1646
1778082900	138.47999	5.92	4.47	135.82	139.12	135.82	5714
1777996500	132.56	1.56	1.19	130.19999	132.6	130.19999	11888
1777910100	131	-1.16	-0.88	132.58	133.12	131	4994
1777564500	132.16	2.5	1.93	128.62	132.16	128.62	21715
1777478100	129.66	-0.56	-0.43	131.62	131.62	129.41999	2938
1777391700	130.22	-2.26	-1.71	132.69999	133.28	129.54	8070
1777305300	132.47999	-1.42	-1.06	133.96	134.1	132.38	840
1777046100	133.9	-2.18	-1.60	133.96	134.56	133.22	1628
1776959700	136.08	0.38	0.28	134.32	137.04	133.18	3966
1776873300	135.69999	2.18	1.63	134.91999	135.69999	134.41999	3276
1776786900	133.52	-1.54	-1.14	135.04	135.22	133.52	2448
1776700500	135.06	-1.02	-0.75	134.38	135.06	133.84	2174
1776441300	136.08	1.96	1.46	133.26	136.46	131.96	15484
1776354900	134.12	0.52	0.39	135.24	135.24	134	1212
1776268500	133.6	-0.82	-0.61	134.58	135.63999	133.6	4410
1776182100	134.41999	0.98	0.73	135	135.52	134.04	369
1776095700	133.44	2.26	1.72	131.88	133.44	131.88	474
1775836500	131.18	0	0.00	131.18	131.18	131.18	0
1775750100	131.18	-1.46	-1.10	132.66	132.66	131	1018
1775663700	132.63999	6.5	5.15	134.97999	134.97999	132.04	4082
1775577300	126.14	-0.52	-0.41	127.4	128.6	125.78	3825