BNP Paribas EASY CAC 40R ESG UCITS ETF【E40】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
1783355400	13.836	-0.04	-0.27	13.9	13.956	13.81	2366
1783096200	13.874	0.04	0.32	13.886	13.894	13.788	507
1783009800	13.83	0.24	1.80	13.586	13.86	13.586	4918
1782923400	13.586	-0.1	-0.75	13.644	13.68	13.552	3633
1782837000	13.688	0.1	0.72	13.664	13.712	13.626	1815
1782750600	13.59	-0.06	-0.42	13.642	13.652	13.578	16535
1782491400	13.648	-0.06	-0.44	13.69	13.69	13.58	8046
1782405000	13.708	0.08	0.60	13.606	13.738	13.606	13900
1782318600	13.626	0.07	0.52	13.544	13.626	13.504	36480
1782232200	13.556	-0.07	-0.50	13.482	13.574	13.446	30483
1782145800	13.624	-0.02	-0.13	13.668	13.668	13.542	17124
1781886600	13.642	-0.09	-0.67	13.78	13.78	13.642	1880
1781800200	13.734	0.09	0.69	13.654	13.742	13.63	32198
1781713800	13.64	-0.01	-0.07	13.674	13.71	13.64	93434
1781627400	13.65	0.1	0.74	13.586	13.682	13.586	5773
1781541000	13.55	0.12	0.88	13.736	13.772	13.55	13759
1781281800	13.432	0.28	2.11	13.382	13.54	13.38	11188
1781195400	13.154	0.05	0.40	13.102	13.224	13.102	6426
1781109000	13.102	-0.09	-0.71	13.22	13.224	13.09	10842
1781022600	13.196	0.04	0.30	13.146	13.336	13.146	9215
1780936200	13.156	-0.04	-0.32	13.04	13.212	13.04	16090
1780677000	13.198	-0.01	-0.11	13.26	13.308	13.198	20420
1780590600	13.212	0.16	1.24	13.112	13.242	13.112	2210
1780504200	13.05	-0.12	-0.94	13.134	13.142	13.05	2604
1780417800	13.174	0.09	0.72	13.174	13.25	13.132	2517
1780331400	13.08	-0.07	-0.56	13.102	13.21	12.98	16847
1780072200	13.154	0.06	0.43	13.19	13.28	13.154	10999
1779985800	13.098	-0.07	-0.50	13.082	13.19	13.06	12950
1779899400	13.164	0.11	0.84	13.158	13.266	13.124	19973
1779813000	13.054	-0.16	-1.20	13.174	13.174	13.054	4581
1779726600	13.212	0.29	2.24	13.09	13.212	13.082	66846
1779467400	12.922	0.05	0.37	12.936	13.014	12.9	5365
1779381000	12.874	-0.13	-0.97	12.924	12.98	12.818	12099
1779294600	13	0.32	2.52	12.682	13	12.66	8828
1779208200	12.68	0	0.03	12.712	12.828	12.68	10333
1779121800	12.676	0.07	0.59	12.518	12.682	12.464	79150
1778862600	12.602	-0.2	-1.53	12.726	12.738	12.598	17618
1778776200	12.798	0	0.00	12.798	12.798	12.798	0
1778689800	12.798	0	0.00	12.798	12.798	12.798	0
1778603400	12.798	0	0.00	12.798	12.798	12.798	0
1778517000	12.798	-0.08	-0.59	12.866	12.866	12.74	3887
1778257800	12.874	-0.12	-0.92	12.916	12.94	12.85	1271
1778171400	12.994	-0.16	-1.25	13.16	13.272	12.994	30458
1778085000	13.158	0.42	3.28	12.86	13.248	12.86	16605
1777998600	12.74	0.18	1.43	12.596	12.74	12.596	5007
1777912200	12.56	-0.21	-1.61	12.776	12.776	12.536	9749
1777566600	12.766	0.11	0.85	12.552	12.786	12.528	7767
1777480200	12.658	-0.06	-0.49	12.696	12.7	12.61	2355
1777393800	12.72	-0.05	-0.36	12.756	12.814	12.688	13836
1777307400	12.766	-0.03	-0.22	12.85	12.886	12.766	8146
1777048200	12.794	-0.02	-0.12	12.858	12.858	12.72	9892
1776961800	12.81	0	0.00	12.81	12.81	12.81	0
1776875400	12.81	-0.13	-1.00	12.978	12.986	12.81	2992
1776789000	12.94	-0.18	-1.36	13.074	13.166	12.94	2373
1776702600	13.118	-0.13	-0.95	13.122	13.14	13.06	19079
1776443400	13.244	0.31	2.37	12.962	13.326	12.958	8590
1776357000	12.938	-0.03	-0.25	12.956	13.048	12.938	10648
1776270600	12.97	-0.08	-0.60	12.952	12.97	12.928	26835
1776184200	13.048	0.2	1.57	12.866	13.048	12.866	5732
1776097800	12.846	-0.06	-0.45	12.73	12.846	12.72	3699
1775838600	12.904	0.04	0.28	12.906	13.01	12.886	7583
1775752200	12.868	-0.09	-0.69	12.902	12.902	12.786	9139
1775665800	12.958	0.63	5.11	13.046	13.06	12.9	21010
1775579400	12.328	-0.16	-1.30	12.478	12.614	12.3	22850