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

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
1783094100	160.36	-0.8	-0.50	160.41999	160.44	159.34	9322
1783007700	161.16	5.48	3.52	156.32	161.16	156.32	639
1782921300	155.68	-0.68	-0.43	156	156.47999	155.32	8030
1782834900	156.36	0.36	0.23	157.08	158.04	155.32	2953
1782748500	156	0	0.00	156	156.22	155.12	568
1782489300	156	0.46	0.30	154.9	156	153.13999	407
1782402900	155.54	2.04	1.33	152.56	155.84	152.54	2916
1782316500	153.5	2.2	1.45	151.19999	154.3	151.19999	1069
1782230100	151.3	2.82	1.90	149.66	151.5	149.6	86
1782143700	148.47999	0.88	0.60	147.74	148.47999	147	1947
1781884500	147.6	0.82	0.56	147.34	148.54	147.08	325
1781798100	146.78	-2.86	-1.91	149.44	149.44	146.63999	3899
1781711700	149.63999	1.62	1.09	148.46	149.63999	148.46	167
1781625300	148.02	-0.96	-0.64	148.74	148.94	147.54	2971
1781538900	148.97999	-1	-0.67	150.72	150.91999	148.82	1381
1781279700	149.97999	0.54	0.36	150.56	151.06	149.97999	1484
1781193300	149.44	1.06	0.71	147.88	149.52	147.88	714
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	0.22	0.15	150.04	151.3	150.04	1074
1775836500	151	0	0.00	151	151	151	0
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