Ivz Communications Us Sector Ucits Etf【XLCS】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
1781884500	82.93	0.25	0.30	83.07	83.07	82.91	103
1781798100	82.68	0.25	0.30	82.52	82.7	82.11	139
1781711700	82.43	-1.4	-1.67	83.53	83.58	82.43	105
1781625300	83.83	-0.57	-0.68	84.15	84.89	83.83	204
1781538900	84.4	0.78	0.93	83.49	84.4	83.26	749
1781279700	83.62	1.21	1.47	83.33	83.62	83.33	1578
1781193300	82.41	-1.22	-1.46	83.25	83.25	82.4	502
1781106900	83.63	0.38	0.46	82.88	83.74	82.82	219
1781020500	83.25	-0.03	-0.04	83.34	83.38	83.25	1733
1780934100	83.28	-1.02	-1.21	83.71	83.95	83.28	300
1780674900	84.3	-0.65	-0.77	83.79	84.36	83.79	169
1780588500	84.95	1.29	1.54	84.25	84.98	84.03	186
1780502100	83.66	-1.28	-1.51	84.59	84.59	83.66	793
1780415700	84.94	-1.31	-1.52	84.62	85.03	84.62	452
1780329300	86.25	-0.44	-0.51	86.49	86.68	86.25	6091
1780070100	86.69	-0.65	-0.74	87.47	87.47	86.69	225
1779983700	87.34	-0.59	-0.67	87.86	87.94	87.34	2425
1779897300	87.93	0.93	1.07	87.33	87.93	86.96	186
1779810900	87	-0.92	-1.05	87.28	87.4	87	318
1779724500	87.92	0.21	0.24	87.92	87.92	87.92	2
1779465300	87.71	0.63	0.72	87.99	88.05	87.71	855
1779378900	87.08	-0.36	-0.41	87.18	87.41	86.97	10007
1779292500	87.44	-0.67	-0.76	87.56	87.56	87.42	875
1779206100	88.11	-0.05	-0.06	88.1	88.27	87.93	755
1779119700	88.16	0.06	0.07	86.9	88.24	86.62	8567
1778860500	88.1	0.42	0.48	87.42	88.1	87.17	1161
1778774100	87.68	0.78	0.90	87.5	87.68	87.43	2088
1778687700	86.9	1.06	1.23	86.58	86.92	86.12	4823
1778601300	85.84	-0.33	-0.38	85.51	85.84	85.51	107
1778514900	86.17	-1.36	-1.55	86.76	86.87	86.17	122
1778255700	87.53	-0.37	-0.42	87.91	87.91	87.53	68
1778169300	87.9	0.56	0.64	87.54	87.9	87.54	30
1778082900	87.34	-0.39	-0.44	86.5	87.34	86.5	156
1777996500	87.73	0.39	0.45	87.68	87.73	87.58	122
1777910100	87.34	0.46	0.53	87.52	87.78	87.34	7521
1777564500	86.88	-0.41	-0.47	86.5	86.88	86.26	1290
1777478100	87.29	-0.15	-0.17	86.95	87.29	86.95	32
1777391700	87.44	0.94	1.09	87	87.44	87	101
1777305300	86.5	-0.28	-0.32	86.58	86.71	86.46	2297
1777046100	86.78	-0.93	-1.06	87.51	87.51	86.61	4712
1776959700	87.71	0.89	1.03	87.1	87.71	87.1	1382
1776873300	86.82	-0.93	-1.06	86.88	86.98	86.82	1962
1776786900	87.75	-0.1	-0.11	87.71	87.85	87.71	66
1776700500	87.85	0.11	0.13	88.1	88.19	87.85	1180
1776441300	87.74	-0.92	-1.04	87.69	87.86	87.58	1228
1776354900	88.66	0.98	1.12	88.09	88.73	88.09	554
1776268500	87.68	1.36	1.58	87.4	87.84	87.38	1725
1776182100	86.32	0.71	0.83	85.61	86.32	85.61	436
1776095700	85.61	-0.24	-0.28	85.61	85.61	85.61	15
1775836500	85.85	0	0.00	85.85	85.85	85.85	0
1775750100	85.85	0.8	0.94	85.58	85.85	85.54	469
1775663700	85.05	0.6	0.71	86	86	85.05	939
1775577300	84.45	0.94	1.13	85.25	85.25	84.41	7758
1775145300	83.51	-1.05	-1.24	83.25	83.51	83.25	34
1775058900	84.56	1.51	1.82	84.02	84.56	84.02	1250
1774972500	83.05	0.49	0.59	82.82	83.11	82.82	2230
1774886100	82.56	-0.17	-0.21	81.95	82.56	81.95	1438
1774630500	82.73	-1.06	-1.27	82.73	82.73	82.73	140
1774544100	83.79	-0.39	-0.46	83.79	83.79	83.79	20
1774457700	84.18	-0.75	-0.88	84.25	84.25	84.18	87
1774371300	84.93	0.37	0.44	84.96	85.02	84.93	1114
1774284900	84.56	-0.28	-0.33	84.25	84.56	84.25	552