Amundi STOXX Europe 600 Basic Resources UCITS ETF【BRES】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
1783096200	132.32	2.6	2.00	132.44	132.63999	131.66	3188
1783009800	129.72	0	0.00	129.72	129.72	129.72	0
1782923400	129.72	-0.44	-0.34	128.26	130.34	127.42	15431
1782837000	130.16	1.76	1.37	130.47999	132.06	130.16	14448
1782750600	128.4	-3.1	-2.36	130.38	130.91999	127.88	5808
1782491400	131.5	0	0.00	131.5	131.5	131.5	0
1782405000	131.5	1.54	1.18	129	132.44	129	5833
1782318600	129.96	-3.4	-2.55	133.41999	133.88	128.34	13429
1782232200	133.36	-4.7	-3.40	133.58	134	131.68	11719
1782145800	138.06	-6.11	-4.24	137.46	138.41999	136.28	5898
1781886600	144.171	0	0.00	144.171	144.171	144.171	0
1781800200	144.171	0	0.00	144.171	144.171	144.171	0
1781713800	144.171	-0.63	-0.44	143.955	144.69999	142.86099	22004
1781627400	144.805	0.2	0.14	143.803	145.857	143.642	4021
1781541000	144.608	1.92	1.34	145.93	146.668	143.528	6667
1781281800	142.691	4.97	3.61	140.895	143.18	139.824	4906
1781195400	137.722	2.14	1.58	136.53299	138.177	136.53299	6761
1781109000	135.583	-5.27	-3.74	137.678	137.833	132.33	11923
1781022600	140.852	0	0.00	140.852	140.852	140.852	0
1780936200	140.852	-0.58	-0.41	139.281	141.249	138.19999	10641
1780677000	141.43199	-4.87	-3.33	144.478	145.088	141.362	25089
1780590600	146.302	-1.39	-0.94	146.977	147.328	144.964	11559
1780504200	147.695	-2.85	-1.89	149.528	150.095	147.12	8750
1780417800	150.546	4.83	3.31	148.11099	150.681	147.36	4967
1780331400	145.719	1.73	1.20	144.38	145.79	142.657	9843
1780072200	143.987	0.07	0.05	144.625	145.78899	143.8	12123
1779985800	143.913	0.92	0.64	142.323	144.112	141.346	11913
1779899400	142.995	-0.55	-0.38	143.292	144.241	141.517	21856
1779813000	143.544	0.69	0.49	143.975	144.418	142.565	6314
1779726600	142.85	2.8	2.00	142.04499	143.424	141.459	7293
1779467400	140.049	0.82	0.59	139.721	140.281	139	7303
1779381000	139.226	1.45	1.05	137.356	140.02	136.449	3833
1779294600	137.776	3.37	2.51	135.489	138.196	135.107	6793
1779208200	134.405	-3.33	-2.41	135.66	136.894	133.394	9672
1779121800	137.731	0.35	0.25	135.988	138.994	135.366	11598
1778862600	137.381	-7.86	-5.41	141.43799	141.693	136.34	17431
1778776200	145.24199	-0.71	-0.48	145.489	146.574	144.281	4909
1778689800	145.949	6.36	4.56	144.862	145.949	142.981	4437
1778603400	139.58699	-2.31	-1.63	139.531	141.287	139.174	4731
1778517000	141.9	3.75	2.72	138.49199	141.9	138.101	5414
1778257800	138.147	-0.68	-0.49	138.66999	139.368	138.016	3861
1778171400	138.827	0.31	0.22	139.24	140.94	138.695	9136
1778085000	138.52	7.56	5.77	135.76	139.24	135.722	8420
1777998600	130.96	0	0.00	130.96	130.96	130.96	0
1777912200	130.96	-1.23	-0.93	133	133.225	130.43	29753
1777566600	132.19399	2.51	1.93	128.68199	132.279	128.451	13648
1777480200	129.687	-2.75	-2.08	131.375	131.65199	129.32499	3919
1777393800	132.436	0	0.00	132.436	132.436	132.436	0
1777307400	132.436	-1.43	-1.07	134.122	134.5	131.857	4576
1777048200	133.866	-2.14	-1.58	134.173	134.936	133.16999	6316
1776961800	136.00899	0.31	0.23	134.308	137.109	133.041	8482
1776875400	135.697	2.35	1.76	135.071	135.707	134.149	5149
1776789000	133.344	-1.89	-1.39	135.036	135.229	132.78	12949
1776702600	135.229	-1.13	-0.83	134.311	135.25399	133.731	15227
1776443400	136.359	2.36	1.76	133.246	136.648	131.6	13820
1776357000	133.996	0.47	0.35	135.555	135.73599	133.374	6027
1776270600	133.529	-0.92	-0.68	134.693	135.595	133.529	8861
1776184200	134.447	1.1	0.82	135.08	135.726	133.814	4030
1776097800	133.351	1.96	1.49	132.178	133.709	132.023	11397
1775838600	131.389	0	0.00	131.389	131.389	131.389	0
1775752200	131.389	5.29	4.20	132.793	132.863	130.666	7438
1775665800	126.096	0	0.00	126.096	126.096	126.096	0
1775579400	126.096	-0.84	-0.66	127.346	128.757	125.449	10236