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
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
1775147400	12.49	0	0.00	12.49	12.49	12.49	0
1775061000	12.49	0.39	3.26	12.472	12.492	12.362	12719
1774974600	12.096	0	0.00	12.096	12.096	12.096	0
1774888200	12.096	0.1	0.83	11.97	12.096	11.95	18562
1774632600	11.996	-0.13	-1.06	12.124	12.124	11.976	10740
1774546200	12.124	-0.13	-1.09	12.198	12.204	12.11	54319
1774459800	12.258	0.16	1.36	12.286	12.322	12.214	13071
1774373400	12.094	0.01	0.08	12.146	12.146	11.99	4523
1774287000	12.084	0.09	0.72	11.822	12.308	11.714	55643
1774027800	11.998	-0.19	-1.59	12.318	12.318	11.964	26136
1773941400	12.192	-0.32	-2.59	12.332	12.362	12.15	18134
1773855000	12.516	-0.02	-0.18	12.632	12.67	12.488	15824
1773768600	12.538	0.04	0.29	12.55	12.638	12.474	6051
1773682200	12.502	-0.1	-0.83	12.488	12.56	12.382	10590
1773423000	12.606	0	0.00	12.606	12.606	12.606	0
1773336600	12.606	-1.07	-7.84	12.66	12.682	12.53	30964