Lyxor Index Fund- Lyxor Stoxx Europe 600 Technology Ucits Etf【TNO】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
1780674900	118.46	-3.62	-2.97	119.98	120.26	118.46	2083
1780588500	122.08	1.16	0.96	120.48	122.08	119.84	1889
1780502100	120.92	-1.02	-0.84	122.16	122.2	120.78	2971
1780415700	121.94	4.06	3.44	120.92	121.94	120.68	2444
1780329300	117.88	2.1	1.81	116.34	117.88	116.34	2510
1780070100	115.78	0.62	0.54	116.58	116.82	115.78	4075
1779983700	115.16	1.1	0.96	114.74	115.16	113.76	3444
1779897300	114.06	-1	-0.87	115.66	115.94	113.4	213
1779810900	115.06	-0.96	-0.83	116.48	116.48	114.94	484
1779724500	116.02	2.26	1.99	115.7	116.34	115.7	286
1779465300	113.76	3.46	3.14	113.16	114.62	113.1	104
1779378900	110.3	-1.08	-0.97	111.08	112.1	110.3	17362
1779292500	111.38	3.02	2.79	109.64	111.72	109.64	8047
1779206100	108.36	0.72	0.67	108.82	109.2	108.36	16272
1779119700	107.64	-0.28	-0.26	107.5	109.12	107.32	5592
1778860500	107.92	-1.68	-1.53	107.42	107.92	106.78	2189
1778774100	109.6	2.58	2.41	108.04	109.6	107.7	975
1778687700	107.02	1.36	1.29	105.96	107.02	105.94	130
1778601300	105.66	-1.84	-1.71	105.98	105.98	105.54	601
1778514900	107.5	-0.68	-0.63	109.16	109.16	107.44	559
1778255700	108.18	0.58	0.54	107.14	108.18	107.14	2786
1778169300	107.6	-0.3	-0.28	108.58	108.98	107.6	1097
1778082900	107.9	2.32	2.20	105.88	109.18	105.88	3408
1777996500	105.58	2.4	2.33	104.26	105.58	104.04	4698
1777910100	103.18	0.64	0.62	104.74	104.74	102.68	3489
1777564500	102.54	0.74	0.73	102.04	103.4	102.04	459
1777478100	101.8	0.9	0.89	101.5	101.8	101.48	49
1777391700	100.9	-1.82	-1.77	102.16	102.4	100.82	1298
1777305300	102.72	-1.52	-1.46	103.78	103.8	102.72	1099
1777046100	104.24	1.68	1.64	103.16	104.28	102.96	1666
1776959700	102.56	-0.6	-0.58	102.04	102.8	101.94	4962
1776873300	103.16	0.38	0.37	103.58	103.68	103	1502
1776786900	102.78	0.1	0.10	103.5	103.78	102.78	3086
1776700500	102.68	-1.2	-1.16	102.6	102.82	102.24	227
1776441300	103.88	3.1	3.08	100.84	104.36	100.84	931
1776354900	100.78	1.35	1.36	100.7	101.12	100.6	6823
1776268500	99.43	-0.25	-0.25	100.44	100.96	98.9	7722
1776182100	99.68	2.2	2.26	99.41	100	99.25	1097
1776095700	97.48	1.17	1.21	96.62	97.48	96.62	1636
1775836500	96.31	0	0.00	96.31	96.31	96.31	0
1775750100	96.31	-1.2	-1.23	96.71	96.81	95.61	33129
1775663700	97.51	5.73	6.24	98.16	98.38	96.85	7142
1775577300	91.78	-1.82	-1.94	92.38	94.16	91.67	7645
1775145300	93.6	-0.97	-1.03	91.94	93.6	91.03	3447
1775058900	94.57	3.59	3.95	94.57	94.57	94.57	13
1774972500	90.98	0.68	0.75	90.51	91.42	90.41	3705
1774886100	90.3	-0.42	-0.46	90.95	91.29	89.55	4075
1774630500	90.72	-2.28	-2.45	92.28	92.35	90.25	214
1774544100	93	-1.78	-1.88	93.38	93.38	92.35	280
1774457700	94.78	1.35	1.44	95.41	95.48	94.19	18584
1774371300	93.43	-0.24	-0.26	94.08	94.08	92.32	6354
1774284900	93.67	0.97	1.05	90.85	95.39	89.95	3931
1774025700	92.7	-2.02	-2.13	95.38	95.38	92.51	1424
1773939300	94.72	-2.44	-2.51	95.71	95.79	93.79	3355
1773852900	97.16	-1.42	-1.44	99.66	99.66	97.13	4121
1773766500	98.58	0.05	0.05	97.9	99.01	97.75	7715
1773680100	98.53	0.34	0.35	97.92	98.94	97.92	291
1773420900	98.19	-0.06	-0.06	97.84	99.02	97.4	3512
1773334500	98.25	-2.39	-2.37	98.46	99.22	98.24	2186
1773212400	100.64	0	0.00	100.64	100.64	100.64	0
1773126000	100.64	0	0.00	100.64	100.64	100.64	0
1773039600	100.64	0	0.00	100.64	100.64	100.64	0
1772780400	100.64	0	0.00	100.64	100.64	100.64	0