Lyxor Index Fund - Lyxor Stoxx Europe 600 Telecommun UCITS ETF【TELE】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	51.84	-0.39	-0.75	52.43	52.43	51.5	335
1782834900	52.23	-0.96	-1.80	52.88	52.9	52.23	605
1782748500	53.19	-1.39	-2.55	54.03	54.14	53.19	87
1782489300	54.58	-0.41	-0.75	54.65	54.65	54.57	802
1782402900	54.99	-0.15	-0.27	55.26	55.37	54.65	2160
1782316500	55.14	0.12	0.22	55.17	55.41	55.07	2204
1782230100	55.02	-0.13	-0.24	54.7	55.36	54.64	17853
1782143700	55.15	0.17	0.31	54.8	55.15	54.4	13065
1781884500	54.98	-0.25	-0.45	54.84	55.03	54.71	1278
1781798100	55.23	-0.39	-0.70	55.55	55.64	55.23	8591
1781711700	55.62	-1.07	-1.89	55.68	56.01	55.29	703
1781625300	56.69	-0.69	-1.20	57.65	57.7	56.69	6574
1781538900	57.38	-0.71	-1.22	58.59	58.59	57.25	218
1781279700	58.09	1.47	2.60	57.37	58.09	57.37	152
1781193300	56.62	-0.2	-0.35	56.89	56.89	56.34	328
1781106900	56.82	0.58	1.03	56.44	56.82	56.17	986
1781020500	56.24	-0.86	-1.51	57.42	57.44	56.24	3390
1780934100	57.1	-1.12	-1.92	57.18	57.18	56.98	1446
1780674900	58.22	-0.12	-0.21	58.23	58.32	58.13	1282
1780588500	58.34	-0.97	-1.64	58.17	58.82	58.17	2626
1780502100	59.31	-0.28	-0.47	59.45	59.72	59.25	4144
1780415700	59.59	0.62	1.05	59.32	59.59	59.3	4124
1780329300	58.97	0.55	0.94	58.25	58.97	58.24	310
1780070100	58.42	-0.23	-0.39	58.77	58.78	58.41	375
1779983700	58.65	-0.68	-1.15	59.09	59.23	58.65	942
1779897300	59.33	-0.25	-0.42	59.57	59.57	59.33	486
1779810900	59.58	-0.04	-0.07	59.34	59.58	59.31	1727
1779724500	59.62	0.08	0.13	60.01	60.01	59.62	300
1779465300	59.54	0.89	1.52	59.32	59.65	59.26	337
1779378900	58.65	0.03	0.05	58.5	58.65	58.19	471
1779292500	58.62	0.12	0.21	58.81	58.81	58.36	250
1779206100	58.5	0.67	1.16	58.23	58.64	58.18	4935
1779119700	57.83	0.5	0.87	57.13	58.08	57.13	1566
1778860500	57.33	-1.21	-2.07	57.67	57.67	57	169
1778774100	58.54	1.16	2.02	58.54	59.02	58.54	6843
1778687700	57.38	0.8	1.41	57.53	57.76	57.38	625
1778601300	56.58	-0.63	-1.10	57.16	57.32	56.58	1597
1778514900	57.21	1.64	2.95	56.06	57.21	56.06	429
1778255700	55.57	-0.03	-0.05	55.46	55.57	55.46	37
1778169300	55.6	-1.13	-1.99	55.94	56.05	55.6	1043
1778082900	56.73	0.56	1.00	56.3	56.78	56.23	1767
1777996500	56.17	0.43	0.77	56.21	56.59	56.17	10274
1777910100	55.74	0.31	0.56	55.84	55.85	55.44	11220
1777564500	55.43	1	1.84	54.63	55.43	54.58	5931
1777478100	54.43	0.82	1.53	54.14	54.45	53.9	5650
1777391700	53.61	0.07	0.13	53.42	53.61	53.24	967
1777305300	53.54	-0.59	-1.09	54.06	54.33	53.54	821
1777046100	54.13	-0.17	-0.31	54.48	54.69	54.13	538
1776959700	54.3	0.77	1.44	53.95	54.5	53.95	2193
1776873300	53.53	-1.11	-2.03	54.66	54.66	53.53	222
1776786900	54.64	-0.55	-1.00	55.05	55.19	54.64	4154
1776700500	55.19	0.7	1.28	54.52	55.19	54.52	269
1776441300	54.49	-0.33	-0.60	54.6	54.87	54.08	4270
1776354900	54.82	0.46	0.85	54.02	54.82	53.71	8607
1776268500	54.36	-0.56	-1.02	54.94	54.94	54.36	875
1776182100	54.92	0.05	0.09	55.01	55.14	54.74	2564
1776095700	54.87	-1.03	-1.84	55.48	55.51	54.36	6029
1775836500	55.9	0	0.00	55.9	55.9	55.9	0
1775750100	55.9	-0.2	-0.36	55.97	56.1	55.63	9416
1775663700	56.1	1.18	2.15	54.85	56.1	54.79	15101
1775577300	54.92	1.12	2.08	55.21	55.21	54.82	1882
1775145300	53.8	-0.2	-0.37	53.72	53.8	53.5	259