BNP Paribas Easy EURO STOXX 50 UCITS ETF (D)【ETBB】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
1781541000	15.442	0.26	1.71	15.524	15.524	15.438	7168
1781281800	15.182	0.2	1.35	15.138	15.276	15.138	35541
1781195400	14.98	0.14	0.92	14.884	14.99	14.876	59316
1781109000	14.844	-0.24	-1.62	14.97	14.97	14.75	16331
1781022600	15.088	0.13	0.84	15.004	15.18	15.002	25845
1780936200	14.962	0.01	0.09	14.796	15.012	14.79	24056
1780677000	14.948	-0.12	-0.80	15.026	15.082	14.948	86774
1780590600	15.068	0.12	0.83	14.966	15.068	14.95	13863
1780504200	14.944	-0.13	-0.86	15.028	15.042	14.944	5165
1780417800	15.074	0.25	1.70	15.006	15.074	15.006	22136
1780331400	14.822	-0.11	-0.76	14.94	14.966	14.822	45676
1780072200	14.936	-0.01	-0.09	14.972	15.04	14.936	129717
1779985800	14.95	-0.02	-0.13	14.934	14.984	14.872	97640
1779899400	14.97	0	0.00	15.04	15.122	14.946	78030
1779813000	14.97	-0.17	-1.10	15.09	15.09	14.97	399333
1779726600	15.136	0.3	2.01	15.002	15.136	14.972	20473
1779467400	14.838	-0.27	-1.80	14.788	14.86	14.78	22221
1779381000	15.11	-0.01	-0.04	15.094	15.166	14.988	83370
1779294600	15.116	0.27	1.85	14.81	15.174	14.788	44880
1779208200	14.842	0.05	0.37	14.832	14.952	14.832	35225
1779121800	14.788	0.06	0.41	14.622	14.888	14.614	25714
1778862600	14.728	-0.15	-0.99	14.838	14.838	14.696	136432
1778776200	14.876	0	0.00	14.876	14.876	14.876	0
1778689800	14.876	0	0.00	14.876	14.876	14.876	0
1778603400	14.876	0	0.00	14.876	14.876	14.876	0
1778517000	14.876	-0	-0.03	14.906	14.906	14.852	21443
1778257800	14.88	-0.19	-1.26	14.906	14.934	14.88	19045
1778171400	15.07	-0.12	-0.76	15.194	15.234	15.07	66695
1778085000	15.186	0.42	2.82	14.922	15.246	14.922	50369
1777998600	14.77	0.31	2.13	14.512	14.77	14.51	53065
1777912200	14.462	-0.3	-2.02	14.752	14.752	14.462	23854
1777566600	14.76	0.18	1.26	14.448	14.76	14.448	1926
1777480200	14.576	-0.04	-0.30	14.65	14.654	14.544	7845
1777393800	14.62	-0.07	-0.48	14.664	14.748	14.62	1021
1777307400	14.69	-0.04	-0.27	14.762	14.834	14.69	444
1777048200	14.73	-0.05	-0.31	14.72	14.796	14.694	4593
1776961800	14.776	0	0.00	14.776	14.776	14.776	0
1776875400	14.776	-0.1	-0.67	14.918	14.918	14.776	495
1776789000	14.876	-0.06	-0.43	15	15.038	14.864	2139
1776702600	14.94	-0.2	-1.35	14.956	15	14.918	71094
1776443400	15.144	0.34	2.28	14.816	15.168	14.816	72511
1776357000	14.806	-0.03	-0.18	14.872	14.896	14.806	22110
1776270600	14.832	-0.11	-0.71	14.896	14.9	14.832	11436
1776184200	14.938	0.2	1.33	14.846	14.938	14.846	1925
1776097800	14.742	-0.05	-0.36	14.638	14.742	14.6	1713
1775838600	14.796	0.16	1.09	14.72	14.87	14.72	2371
1775752200	14.636	-0.12	-0.81	14.706	14.706	14.602	92535
1775665800	14.756	0.72	5.11	14.738	14.816	14.64	46719
1775579400	14.038	-0.23	-1.64	14.188	14.334	14.022	4273
1775147400	14.272	0	0.00	14.272	14.272	14.272	0
1775061000	14.272	0.5	3.65	14.258	14.286	14.112	18693
1774974600	13.77	0	0.00	13.77	13.77	13.77	0
1774888200	13.77	0.06	0.42	13.672	13.77	13.672	19356
1774632600	13.712	-0.15	-1.10	13.852	13.852	13.656	28969
1774546200	13.864	-0.21	-1.46	13.968	13.972	13.852	232114
1774459800	14.07	0.18	1.33	14.11	14.134	13.974	74547
1774373400	13.886	-0.01	-0.04	13.93	13.95	13.748	49738
1774287000	13.892	0.19	1.36	13.466	14.068	13.4	142930
1774027800	13.706	-0.27	-1.95	14.116	14.154	13.706	37261
1773941400	13.978	-0.29	-2.02	14.07	14.086	13.898	122265
1773855000	14.266	-0.1	-0.67	14.468	14.5	14.266	22993
1773768600	14.362	0.03	0.20	14.25	14.432	14.244	62522
1773682200	14.334	0.04	0.28	14.244	14.338	14.132	954