Lyxor Index Fund-lyxor Stoxx Europe 600 Insurance Ucits Etf-【INS】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
1782489300	92.35	-0.08	-0.09	92.02	92.4	91.89	2378
1782402900	92.43	0.71	0.77	91.99	92.43	91.99	475
1782316500	91.72	-0.02	-0.02	91.08	91.74	91.08	733
1782230100	91.74	-0.11	-0.12	91.34	91.74	91.12	4373
1782143700	91.85	1.05	1.16	91	91.85	90.87	4182
1781884500	90.8	0.38	0.42	90.19	90.8	90.19	1887
1781798100	90.42	-0.43	-0.47	90.46	90.7	90.2	307
1781711700	90.85	-0.04	-0.04	90.35	90.85	90.35	3667
1781625300	90.89	0.85	0.94	90.48	90.89	90.46	1778
1781538900	90.04	1.11	1.25	89.54	90.04	89.42	942
1781279700	88.93	0.91	1.03	88.64	88.99	88.63	2149
1781193300	88.02	0.35	0.40	88.13	88.6	88.02	16520
1781106900	87.67	0.82	0.94	87.44	87.74	86.66	6851
1781020500	86.85	0.69	0.80	86.74	87.46	86.74	6716
1780934100	86.16	0.24	0.28	86.09	86.34	85.91	9257
1780674900	85.92	0.08	0.09	85.95	86.13	85.82	2617
1780588500	85.84	0.2	0.23	85.68	86.17	85.68	100
1780502100	85.64	-1.1	-1.27	86.18	86.21	85.64	1351
1780415700	86.74	0.06	0.07	86.95	86.95	86.54	1313
1780329300	86.68	-0.85	-0.97	87.18	87.18	86.17	1055
1780070100	87.53	-0.28	-0.32	87.71	88.04	87.44	450
1779983700	87.81	-1.76	-1.96	88.46	88.7	87.81	6442
1779897300	89.57	-0.19	-0.21	89.95	89.95	89.48	1394
1779810900	89.76	-0.96	-1.06	90.33	90.33	89.76	3905
1779724500	90.72	1.46	1.64	90.28	90.72	89.87	2625
1779465300	89.26	-0.43	-0.48	89.61	89.61	89.26	1198
1779378900	89.69	-0.38	-0.42	89.89	90.12	89.47	2160
1779292500	90.07	0.73	0.82	88.35	90.07	88.35	190
1779206100	89.34	-0.02	-0.02	89.73	89.85	89.34	577
1779119700	89.36	1.39	1.58	87.76	89.56	87.76	4029
1778860500	87.97	-0.51	-0.58	88.39	88.39	87.77	495
1778774100	88.48	1.3	1.49	88.54	88.54	87.8	1314
1778687700	87.18	0.77	0.89	87.33	87.72	87.18	1087
1778601300	86.41	-1.65	-1.87	86.56	86.72	86.24	1813
1778514900	88.06	0.51	0.58	87.67	88.06	87.6	398
1778255700	87.55	-0.96	-1.08	88.49	88.49	87.39	197
1778169300	88.51	-0.83	-0.93	88.83	88.83	88.43	44
1778082900	89.34	2.36	2.71	88.55	89.85	88.55	1705
1777996500	86.98	0.3	0.35	86.51	87.29	86.5	4035
1777910100	86.68	-1.12	-1.28	87.61	87.81	86.21	38225
1777564500	87.8	0.95	1.09	86.33	87.98	86.33	1776
1777478100	86.85	-1.44	-1.63	87.14	87.47	86.82	445
1777391700	88.29	0.18	0.20	88.61	88.61	88.23	662
1777305300	88.11	-0.33	-0.37	88.46	88.63	87.76	4780
1777046100	88.44	-0.75	-0.84	88.7	88.7	88.3	1345
1776959700	89.19	-0.08	-0.09	88.93	89.19	88.57	1268
1776873300	89.27	-1.13	-1.25	90.69	90.69	89.27	260
1776786900	90.4	0.45	0.50	90.19	90.95	90.19	1288
1776700500	89.95	-0.23	-0.26	89.37	89.95	89.21	715
1776441300	90.18	1.11	1.25	89.06	90.18	89.06	939
1776354900	89.07	0.03	0.03	89.16	89.38	89.07	1055
1776268500	89.04	0.49	0.55	88.53	89.04	88.36	273
1776182100	88.55	1.29	1.48	87.95	88.55	87.75	3064
1776095700	87.26	0.08	0.09	86.97	87.31	86.91	189
1775836500	87.18	0	0.00	87.18	87.18	87.18	0
1775750100	87.18	-0.04	-0.05	87.5	87.64	87.08	497
1775663700	87.22	1.7	1.99	87.89	87.9	86.92	4721
1775577300	85.52	-0.31	-0.36	85.93	86.95	85.44	1980
1775145300	85.83	0.24	0.28	85.25	85.89	84.99	2879
1775058900	85.59	1.59	1.89	85.24	85.59	85.24	1651
1774972500	84	1.18	1.42	83.91	84.44	83.91	2604
1774886100	82.82	0.64	0.78	82.04	82.82	82.04	1084
1774630500	82.18	-0.06	-0.07	82.08	82.31	82.08	1098