Lyxor Index Fund Lyxor Stoxx Europe 600 Utilities Ucits Etf-acc【UTI】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
1782834900	105.36	0.14	0.13	105.66	105.8	105.34	2902
1782748500	105.22	0.34	0.32	105	105.5	104.52	3236
1782489300	104.88	-0.14	-0.13	104.54	105.02	104.54	1547
1782402900	105.02	2.36	2.30	103.66	105.02	103.66	1313
1782316500	102.66	-0.5	-0.48	102.62	102.68	102.14	3801
1782230100	103.16	0.1	0.10	102.76	103.4	101.92	8858
1782143700	103.06	0.76	0.74	102.28	103.06	102.22	3720
1781884500	102.3	0.4	0.39	101.76	102.32	101.76	2432
1781798100	101.9	-0.04	-0.04	101.98	101.98	101.4	2472
1781711700	101.94	-0.66	-0.64	101.86	101.94	101.3	189
1781625300	102.6	0.06	0.06	102.94	102.98	102.16	2608
1781538900	102.54	-0.48	-0.47	102.92	102.92	102.06	616
1781279700	103.02	0.12	0.12	102.88	103.3	102.24	1043
1781193300	102.9	1.5	1.48	102.06	103.32	102.06	866
1781106900	101.4	0.02	0.02	101.82	101.82	100.94	3285
1781020500	101.38	0.12	0.12	101.4	101.8	101.24	1137
1780934100	101.26	-0.74	-0.73	102.22	102.22	101.22	2274
1780674900	102	1.26	1.25	101.46	102	101.2	3193
1780588500	100.74	-0.2	-0.20	100.7	101.28	100.6	177
1780502100	100.94	0.92	0.92	100.32	101.16	100.32	3813
1780415700	100.02	0.03	0.03	99.88	100.66	99.88	192
1780329300	99.99	-0.47	-0.47	100.8	100.86	99.99	966
1780070100	100.46	-0.64	-0.63	101.14	101.36	100.46	862
1779983700	101.1	-0.54	-0.53	101.82	101.82	100.94	501
1779897300	101.64	-2.14	-2.06	102.36	102.36	101.42	1640
1779810900	103.78	-0.14	-0.13	103.72	104.34	103.72	3335
1779724500	103.92	0.98	0.95	103.68	103.92	103.28	2181
1779465300	102.94	0.26	0.25	102.98	103.06	102.9	390
1779378900	102.68	0.66	0.65	102.06	102.68	102.06	1296
1779292500	102.02	0.76	0.75	101.56	102.04	101.14	14981
1779206100	101.26	0.48	0.48	101.42	101.66	100.88	942
1779119700	100.78	2.02	2.05	98.42	100.78	98.26	1622
1778860500	98.76	-3.86	-3.76	101.66	101.66	98.76	963
1778774100	102.62	0.14	0.14	103.28	103.28	102.54	1782
1778687700	102.48	0.3	0.29	103.2	103.22	102.02	680
1778601300	102.18	-1.32	-1.28	102.98	102.98	102.1	1935
1778514900	103.5	1.22	1.19	102.04	103.52	101.7	1985
1778255700	102.28	-0.22	-0.21	102.1	102.4	102	651
1778169300	102.5	-1.74	-1.67	103.66	103.66	102.34	2621
1778082900	104.24	0.18	0.17	104.34	104.56	102.8	7303
1777996500	104.06	0.06	0.06	104.14	104.74	103.08	6108
1777910100	104	-1.84	-1.74	105.66	105.66	103.6	8693
1777564500	105.84	2.56	2.48	103.56	105.92	103.56	1498
1777478100	103.28	-1.78	-1.69	104.54	104.54	102.66	1483
1777391700	105.06	0.72	0.69	104.64	105.16	104.52	2177
1777305300	104.34	0.28	0.27	103.76	104.7	103.72	3975
1777046100	104.06	-0.6	-0.57	104.56	104.56	103.88	3200
1776959700	104.66	0.86	0.83	103.32	104.74	103.32	3587
1776873300	103.8	1.1	1.07	102.76	104.28	102.76	3399
1776786900	102.7	0.12	0.12	103.02	103.78	102.7	2577
1776700500	102.58	1.38	1.36	102.74	102.74	102.4	1215
1776441300	101.2	-2.28	-2.20	102.72	102.9	101.16	11812
1776354900	103.48	-0.88	-0.84	104.58	104.64	103.36	3663
1776268500	104.36	-1.2	-1.14	105.02	105.14	104.36	4245
1776182100	105.56	0.28	0.27	105.06	105.56	104.18	2784
1776095700	105.28	-0.94	-0.88	105.86	106.16	105	3709
1775836500	106.22	-0.08	-0.08	106.16	106.5	105.74	5267
1775750100	106.3	1.02	0.97	106.24	106.42	105.82	1015
1775663700	105.28	0.44	0.42	106.2	106.2	104.22	6557
1775577300	104.84	-0.34	-0.32	105.02	105.46	104.82	2482
1775145300	105.18	1.58	1.53	103.96	105.18	103.58	759
1775058900	103.6	1.76	1.73	102.94	103.92	102.9	1743