Index Fund - Lyxor Stoxx Europe 600 Healthcare UCITS ETF【HLT】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
1781106900	148.38	0.62	0.42	148.19999	149.02	148.19999	147
1781020500	147.76	-0.48	-0.32	146.8	147.84	146.47999	2754
1780934100	148.24	-1.3	-0.87	148.1	148.82	147.91999	1647
1780674900	149.54	2.32	1.58	148.18	149.54	148.18	1127
1780588500	147.22	3.98	2.78	143.74	147.38	143.74	1288
1780502100	143.24	0.02	0.01	143.28	143.58	142.06	2038
1780415700	143.22	-2.8	-1.92	145	145.04	142.88	22964
1780329300	146.02	-3.92	-2.61	148.32	148.78	145.84	1278
1780070100	149.94	0.3	0.20	150.24	150.4	149.58	603
1779983700	149.63999	-0.58	-0.39	148.8	149.63999	148	246
1779897300	150.22	0.46	0.31	149.86	150.52	149.52	1152
1779810900	149.76	-3.62	-2.36	151.13999	151.36	149.76	2319
1779724500	153.38	2.9	1.93	152.54	153.38	150.56	2217
1779465300	150.47999	0.32	0.21	150.58	151.12	150.34	1398
1779378900	150.16	0.68	0.45	149.04	150.6	148.97999	3624
1779292500	149.47999	0.98	0.66	147.86	149.94	147.84	2140
1779206100	148.5	2	1.37	146.47999	148.6	146.47999	1036
1779119700	146.5	0.36	0.25	145.52	147	145.26	1432
1778860500	146.13999	-0.94	-0.64	147.08	147.68	145.5	1726
1778774100	147.08	0.3	0.20	147.5	147.6	147.04	993
1778687700	146.78	0.24	0.16	146.72	147.63999	145.9	983
1778601300	146.54	0.24	0.16	143.56	146.54	143.52	1396
1778514900	146.3	1.64	1.13	144.68	146.3	144.68	811
1778255700	144.66	-0.9	-0.62	144.47999	145.44	144.12	717
1778169300	145.56	-1.92	-1.30	147.76	147.97999	145.56	898
1778082900	147.47999	1.68	1.15	147.34	148.32	146.8	1359
1777996500	145.8	0.16	0.11	145.91999	146.66	145.3	6783
1777910100	145.63999	-0.84	-0.57	147.16	148.38	145.32	3217
1777564500	146.47999	3.36	2.35	143.4	146.47999	143.4	446
1777478100	143.12	-2.98	-2.04	145.88	145.88	142.6	483
1777391700	146.1	-0.62	-0.42	144.18	146.1	144.18	4580
1777305300	146.72	0.12	0.08	147.19999	147.19999	146.16	4127
1777046100	146.6	-2.68	-1.80	148.02	148.02	146.47999	2181
1776959700	149.28	0.4	0.27	148.26	149.47999	148.19999	685
1776873300	148.88	-1.1	-0.73	149.76	149.8	148.68	266
1776786900	149.97999	-2.64	-1.73	151.97999	152.68	149.8	1687
1776700500	152.62	-1.48	-0.96	152.84	152.84	152.18	388
1776441300	154.1	1.68	1.10	151.84	154.1	151.72	964
1776354900	152.41999	0.52	0.34	152.1	152.52	151.54	599
1776268500	151.9	-0.8	-0.52	153.82	154.16	151.9	995
1776182100	152.69999	1.48	0.98	152	152.69999	151.94	647
1776095700	151.22	-0.52	-0.34	150.04	151.3	150.04	1074
1775836500	151.74	0.74	0.49	151.94	153.18	151.74	180
1775750100	151	-0.5	-0.33	151.1	151.12	149.84	1512
1775663700	151.5	3.5	2.36	152.91999	152.91999	151.36	1477
1775577300	148	-2.1	-1.40	151.06	151.36	147.74	14922
1775145300	150.1	-0.86	-0.57	149.63999	150.3	149.38	2101
1775058900	150.96	1.52	1.02	151.46	151.46	150.4	84
1774972500	149.44	1.7	1.15	149.28	149.47999	148.5	912
1774886100	147.74	1.32	0.90	146.32	147.78	146.19999	835
1774630500	146.41999	0.04	0.03	147.36	147.36	146.04	1673
1774544100	146.38	0.08	0.05	145.16	146.56	145.12	380
1774457700	146.3	2.86	1.99	145.62	146.34	145.4	939
1774371300	143.44	0.36	0.25	143.46	143.69999	143.04	456
1774284900	143.08	-0.92	-0.64	140.86	144.72	140.22	1061
1774025700	144	-1.2	-0.83	145.94	145.96	143.82	715
1773939300	145.19999	-2.46	-1.67	146.69999	146.94	144.94	2959
1773852900	147.66	-2.72	-1.81	149.97999	150.18	147.18	800
1773766500	150.38	0.4	0.27	150.36	151.06	150.36	939
1773680100	149.97999	0.54	0.36	147.58	150.3	147.58	1434
1773420900	149.44	-0.42	-0.28	149.46	150.62	149.13999	2538
1773334500	149.86	-10.14	-6.34	150.26	150.84	149.58	5215
1773212400	160	0	0.00	160	160	160	0