BNP Paribas Easy Stoxx Europe 600 UCITS ETF【ETZD】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
1780677000	17.882	-0.06	-0.36	17.912	17.996	17.882	20366
1780590600	17.946	0.11	0.61	17.84	17.946	17.8	14724
1780504200	17.838	-0.11	-0.64	17.926	17.932	17.826	76532
1780417800	17.952	0.15	0.87	17.948	18.006	17.89	10963
1780331400	17.798	-0.18	-0.98	17.96	17.968	17.772	45477
1780072200	17.974	0.03	0.18	17.986	18.072	17.974	83180
1779985800	17.942	-0.09	-0.52	17.956	17.972	17.864	22687
1779899400	18.036	-0.01	-0.03	18.07	18.126	18	19611
1779813000	18.042	-0.22	-1.19	18.14	18.14	18.042	14982
1779726600	18.26	0.33	1.86	18.086	18.26	18.086	7278
1779467400	17.926	-0.38	-2.05	17.898	17.966	17.85	11408
1779381000	18.302	-0	-0.02	18.276	18.364	18.206	4207
1779294600	18.306	0.28	1.58	18.006	18.306	18	11908
1779208200	18.022	0.05	0.26	18.04	18.15	18.022	3015
1779121800	17.976	0.09	0.53	17.772	18.052	17.75	22984
1778862600	17.882	-0.27	-1.51	18.014	18.032	17.83	7052
1778776200	18.156	0.15	0.83	18.106	18.192	18.056	1034
1778689800	18.006	0.17	0.95	17.996	18.006	17.848	10888
1778603400	17.836	-0.2	-1.13	17.826	17.936	17.812	41145
1778517000	18.04	0.04	0.22	18.016	18.046	17.96	26549
1778257800	18	-0.16	-0.90	17.974	18.062	17.958	23039
1778171400	18.164	-0.15	-0.81	18.326	18.364	18.16	8533
1778085000	18.312	0.4	2.26	18.1	18.4	18.1	33129
1777998600	17.908	0.18	1.00	17.76	17.908	17.76	15947
1777912200	17.73	-0.2	-1.09	17.976	18.004	17.7	40539
1777566600	17.926	0.24	1.36	17.588	17.94	17.588	20141
1777480200	17.686	-0.19	-1.06	17.83	17.83	17.66	11659
1777393800	17.876	0	0.00	17.876	17.876	17.876	0
1777307400	17.876	-0.02	-0.12	17.928	18	17.86	32826
1777048200	17.898	-0.1	-0.56	17.942	17.99	17.826	23485
1776961800	17.998	0.02	0.11	17.952	18.022	17.88	21295
1776875400	17.978	-0.07	-0.38	18.1	18.1	17.978	105183
1776789000	18.046	-0.14	-0.79	18.212	18.266	18.046	24785
1776702600	18.19	-0.11	-0.59	18.174	18.212	18.134	9187
1776443400	18.298	0.25	1.39	18.04	18.332	18.04	15921
1776357000	18.048	-0.01	-0.04	18.09	18.16	18.04	18362
1776270600	18.056	-0.06	-0.34	18.118	18.16	18.056	22027
1776184200	18.118	0.16	0.89	18.05	18.126	18.042	31572
1776097800	17.958	0.1	0.58	17.836	17.958	17.8	2201
1775838600	17.854	0	0.00	17.854	17.854	17.854	0
1775752200	17.854	-0.08	-0.42	17.922	17.922	17.792	60670
1775665800	17.93	0.68	3.92	17.984	18.022	17.844	25097
1775579400	17.254	-0.16	-0.90	17.45	17.572	17.2	21279
1775147400	17.41	-0.05	-0.27	17.226	17.426	17.172	8253
1775061000	17.458	0.43	2.51	17.462	17.47	17.25	17509
1774974600	17.03	0.09	0.53	16.976	17.13	16.942	21380
1774888200	16.94	0.15	0.92	16.76	16.944	16.76	25017
1774632600	16.786	-0.14	-0.85	16.942	16.942	16.7	37872
1774546200	16.93	-0.23	-1.32	17.036	17.04	16.91	21050
1774459800	17.156	0.27	1.59	17.096	17.188	17.068	62559
1774373400	16.888	0.06	0.38	16.872	16.924	16.7	15809
1774287000	16.824	0.11	0.63	16.425999	17.086	16.296	77535
1774027800	16.718	-0.28	-1.67	17.146	17.182	16.718	27535
1773941400	17.002	-0.43	-2.47	17.206	17.24	16.95	38983
1773855000	17.432	-0.12	-0.69	17.622	17.666	17.398	12048
1773768600	17.554	0.11	0.64	17.418	17.622	17.412	20870
1773682200	17.442	0.08	0.46	17.39	17.514	17.28	17901
1773423000	17.362	-0.1	-0.55	17.306	17.526	17.266	10762
1773336600	17.458	-0.09	-0.52	17.5	17.53	17.362	8063
1773250200	17.55	-0.09	-0.50	17.512	17.596	17.432	47793
1773163800	17.638	0.33	1.89	17.636	17.718	17.544	90013
1773077400	17.31	-0.08	-0.46	17.03	17.31	16.984	66375
1772818200	17.39	-0.19	-1.08	17.626	17.71	17.27	242047