Amundi STOXX Europe 600 Energy Screened UCITS ETF【ENRG】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780590600	104.952	-0.96	-0.90	105.051	105.515	104.05	3146
1780504200	105.908	1.3	1.24	104.832	106.234	104.82	1628
1780417800	104.609	-0.03	-0.03	104.005	104.842	103.774	2294
1780331400	104.636	2.1	2.05	104.346	104.935	103.808	3390
1780072200	102.532	-0.69	-0.67	102.66	103.483	102.461	6312
1779985800	103.225	-0.38	-0.36	104.387	104.467	103.119	3854
1779899400	103.603	-3.96	-3.68	106.497	106.5	103.166	4141
1779813000	107.561	0.88	0.83	106.531	108	106.531	4323
1779726600	106.679	-0.45	-0.42	106.617	106.897	106	8300
1779467400	107.132	-1.04	-0.96	107.739	107.935	106.814	2008
1779381000	108.168	0.6	0.56	107.911	108.562	107.435	13717
1779294600	107.564	-0.12	-0.11	108.204	108.809	107.564	5792
1779208200	107.68	-0.88	-0.81	107.856	108.798	107.5	5232
1779121800	108.56	2.51	2.37	106.867	108.56	106.867	6947
1778862600	106.046	-0.7	-0.65	106.286	106.452	105.704	3218
1778776200	106.744	0.22	0.20	106.692	107.162	106.502	2595
1778689800	106.527	0.94	0.89	106.748	107.2	106.179	3074
1778603400	105.586	-0.47	-0.45	105.873	107.114	105.365	5088
1778517000	106.059	1.11	1.06	105.901	106.333	104.877	5504
1778257800	104.951	-0.01	-0.01	104.977	105.292	104.682	3186
1778171400	104.964	-2.75	-2.56	106.764	106.764	104.712	7381
1778085000	107.718	-2.42	-2.20	109.396	109.45	105.717	5578
1777998600	110.142	0.53	0.48	109.565	110.142	109.25	3520
1777912200	109.614	-0.22	-0.20	109.5	110.331	109.001	4874
1777566600	109.83	1.98	1.84	108.243	109.83	107.929	5690
1777480200	107.846	1.33	1.25	107.633	108.69	107.506	4597
1777393800	106.512	0	0.00	106.512	106.512	106.512	0
1777307400	106.512	-1.07	-0.99	108.32	108.9	106.494	3433
1777048200	107.58	0.53	0.49	108.022	108.5	107.368	3541
1776961800	107.053	0.68	0.64	106.877	107.52	106.877	1762
1776875400	106.371	2.59	2.49	104.308	106.6	104.308	2025
1776789000	103.784	0.38	0.36	103.673	104.069	103.6	2192
1776702600	103.409	1.57	1.54	103.593	103.889	103.12	14082
1776443400	101.84	-3.85	-3.64	105.475	105.67	101.144	6603
1776357000	105.689	-0.08	-0.08	105.739	105.87	105.131	4210
1776270600	105.77	-1.01	-0.95	106.549	106.549	105.77	5595
1776184200	106.784	-0.84	-0.78	107.62	107.874	106.198	3733
1776097800	107.626	-0.16	-0.14	107.875	108	107.289	2293
1775838600	107.782	0	0.00	107.782	107.782	107.782	0
1775752200	107.782	1.44	1.36	106.856	108.15	106.841	17496
1775665800	106.338	-1.31	-1.22	104.291	106.338	103.214	12343
1775579400	107.646	0.03	0.03	108.243	108.51	107.4	24770
1775147400	107.615	1.97	1.87	106.303	107.615	106.27	3637
1775061000	105.642	-2.14	-1.98	107.601	107.608	105.24	11808
1774974600	107.779	1.15	1.08	106.194	108.101	105.583	7086
1774888200	106.627	1.52	1.45	105.49	106.643	105.21	8194
1774632600	105.102	-0.45	-0.42	105.573	105.594	103.368	5087
1774546200	105.547	0.61	0.59	105.094	105.6	104.575	5374
1774459800	104.933	1.62	1.57	103.049	104.999	103.049	4922
1774373400	103.31	1.65	1.62	102.179	103.463	101.682	4235
1774287000	101.664	-1.26	-1.23	100.978	102.607	100.127	19428
1774027800	102.925	-1.57	-1.51	103.937	104.499	102.693	8073
1773941400	104.498	0.2	0.19	103.579	104.617	102.669	13899
1773855000	104.303	0.19	0.18	103.57	104.522	103.459	9355
1773768600	104.114	1.99	1.95	102.477	104.209	102.477	6043
1773682200	102.121	1.32	1.31	101.172	102.307	101.172	10182
1773423000	100.804	0.14	0.14	100.689	101.446	100.376	13286
1773336600	100.668	1.3	1.30	99.423	100.668	99.35	13197
1773250200	99.372	1.16	1.18	97.912	99.372	97.8	24469
1773163800	98.209	0.54	0.55	96.777	98.699	96.624	7745
1773077400	97.673	1.13	1.17	95.957	97.988	95.604	27918
1772818200	96.543	0.54	0.57	95.971	96.814	95.666	6643
1772731800	96	-0.25	-0.26	96.886	97.182	95.734	56290