Index Fund - Lyxor Stoxx Europe 600 Healthcare UCITS ETF【HLT】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
1780677000	149.5	1.67	1.13	147.85	149.5	147.83	15706
1780590600	147.828	4.46	3.11	143.711	147.84299	143.711	53062
1780504200	143.364	-0.05	-0.03	143.525	143.87	141.43	31943
1780417800	143.411	-2.55	-1.75	145.71199	145.88399	142.387	13033
1780331400	145.958	-3.55	-2.37	148.405	149	145.75	7677
1780072200	149.508	-0.01	-0.01	150.091	150.6	149.391	14407
1779985800	149.519	-0.87	-0.58	148.749	151.376	147.665	2812
1779899400	150.389	0.77	0.51	149.786	150.84899	149.36099	8239
1779813000	149.62	-3.29	-2.15	151.12	151.45599	149.071	247878
1779726600	152.91	2.42	1.61	152.011	152.91	151.115	3979
1779467400	150.48599	0.35	0.23	150.588	151.338	150.19999	6005
1779381000	150.138	0.64	0.42	149.268	150.395	148.69999	11008
1779294600	149.50299	1.04	0.70	147.82499	150	147.489	10772
1779208200	148.463	2.16	1.48	146.61699	148.84899	146.61699	14763
1779121800	146.305	0.12	0.08	145.205	147	145.18799	5206
1778862600	146.183	-1.37	-0.93	147.471	148	145.8	4136
1778776200	147.55	0.82	0.56	147.65	147.65	146.97	2980
1778689800	146.734	0.06	0.04	146.73599	147.92599	145.458	8131
1778603400	146.669	1.31	0.90	143.519	146.669	143.34299	25912
1778517000	145.36	0.85	0.59	145.10499	146.362	144.703	15456
1778257800	144.514	-1.27	-0.87	145	146.115	143.86099	1963
1778171400	145.779	-1.85	-1.25	147.656	147.927	145.779	4847
1778085000	147.625	1.65	1.13	147.328	148.74199	146.422	6059
1777998600	145.972	0.25	0.17	145.812	146.677	145.043	4943
1777912200	145.719	-0.96	-0.65	146.94	147.43199	145.013	4868
1777566600	146.678	3.2	2.23	143.43	146.836	143.25399	7325
1777480200	143.47999	-3.37	-2.29	145.876	145.876	142.5	6276
1777393800	146.848	0	0.00	146.848	146.848	146.848	0
1777307400	146.848	0.12	0.08	147.165	147.36099	146.15	3507
1777048200	146.72399	-2.49	-1.67	148.171	148.171	146.43199	23121
1776961800	149.211	0.33	0.22	148.548	150.032	148.12	14081
1776875400	148.87899	-1.14	-0.76	149.876	149.919	148.62799	2470
1776789000	150.02099	-3.03	-1.98	151.991	152.76499	149.708	4357
1776702600	153.055	-1.17	-0.76	152.81	153.326	151.94999	2667
1776443400	154.226	2.94	1.94	151.502	154.226	151.332	5829
1776357000	151.284	-0.59	-0.39	152.098	152.466	150.997	4292
1776270600	151.87	-0.88	-0.57	153.66399	154.243	151.87	29276
1776184200	152.74799	1.54	1.02	151.91399	153.091	151.894	7969
1776097800	151.209	-0.63	-0.41	150.334	151.44999	150	4900
1775838600	151.835	0	0.00	151.835	151.835	151.835	0
1775752200	151.835	0.34	0.22	151.363	151.835	149.80699	8105
1775665800	151.496	3.37	2.28	152.47399	152.939	151.139	53654
1775579400	148.124	-3.38	-2.23	150.787	151.495	147.897	19175
1775147400	151.5	0.86	0.57	149.977	151.6	149.00299	17168
1775061000	150.644	2.4	1.62	151.058	152.865	150	43368
1774974600	148.244	-0.01	-0.01	148.72399	149.561	148.185	29006
1774888200	148.25399	1.83	1.25	146.37899	148.25399	146.196	24088
1774632600	146.428	0.25	0.17	147.328	147.483	145.963	31146
1774546200	146.18	-0.32	-0.22	145.341	147.007	145	23862
1774459800	146.5	2.76	1.92	145.297	146.5	145.18	28115
1774373400	143.744	0.56	0.39	143.34	144	142.482	14976
1774287000	143.18799	-0.21	-0.14	140.673	146.334	140.10499	16646
1774027800	143.394	-1.65	-1.13	145.781	146.038	143.28899	3963
1773941400	145.04	-2.88	-1.94	146.662	147.04499	144.65799	4610
1773855000	147.915	-2.65	-1.76	149.967	150.33	147.037	39046
1773768600	150.565	0.59	0.40	150.049	151.096	149.973	3464
1773682200	149.972	0.5	0.33	149.5	151.5	148.69999	4861
1773423000	149.476	-0.56	-0.37	149.529	151.202	148.829	18170
1773336600	150.032	-0.78	-0.52	150.663	151.199	149.3	8405
1773250200	150.815	-1.65	-1.08	151.142	151.596	150.222	15150
1773163800	152.469	1.26	0.83	152.903	153.903	151.859	47027
1773077400	151.211	-0.66	-0.44	148.363	151.418	148	7171