Amundi MSCI Korea UCITS ETF Acc【KRW】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783009800	177.35	-9.24	-4.95	177.51	183.89	175.51	44477
1782923400	186.59	-9.56	-4.87	189.1	189.91	184.48	12792
1782837000	196.15	8.25	4.39	192.92	196.75	191.61	17033
1782750600	187.9	-6.98	-3.58	192.15	193.03	184.71	13482
1782491400	194.88	-4.82	-2.41	194.06	195.89	187.74	19496
1782405000	199.7	6.42	3.32	203.92	205.83	196.57	12072
1782318600	193.28	1.66	0.87	195.37	197.62	191.83	15678
1782232200	191.62	-19.92	-9.42	189.27	194.85	188.43	31463
1782145800	211.54	3.03	1.45	207.91	214.49	207.91	9350
1781886600	208.51	-4.63	-2.17	210.43	210.43	207.95	6757
1781800200	213.14	9.45	4.64	208.71	213.9	206.84	10980
1781713800	203.688	4.19	2.10	204.998	204.998	200.676	6227
1781627400	199.501	-2.51	-1.24	203.025	205.684	199.127	26161
1781541000	202.013	9.72	5.05	198.372	202.013	197.389	14890
1781281800	192.294	10.38	5.70	186.279	192.708	185.608	16860
1781195400	181.916	6.18	3.51	176.859	182.233	176.634	18735
1781109000	175.739	-0.52	-0.29	176.797	181.488	171.195	26053
1781022600	176.257	-3.69	-2.05	186.901	189.32	176.257	17049
1780936200	179.945	-0.06	-0.03	172.327	182.5	171.778	23212
1780677000	180	-15	-7.69	185.415	188.063	179.9	22634
1780590600	195.002	-9.8	-4.79	198.323	198.352	189.4	17430
1780504200	204.802	0.06	0.03	205.882	207.072	202.571	6536
1780417800	204.741	-0.76	-0.37	203.016	205.877	201.765	5539
1780331400	205.498	9.74	4.98	205.347	206.141	199.596	17501
1780072200	195.754	2.98	1.55	195.377	197.668	194.683	16872
1779985800	192.773	5.57	2.98	187.407	193.384	186.217	22891
1779899400	187.198	-2.91	-1.53	190.383	194.835	186.286	18240
1779813000	190.103	8.8	4.86	184.314	191.472	184.314	11346
1779726600	181.3	2.72	1.52	181.521	181.854	178.415	15048
1779467400	178.578	1.15	0.65	179.545	179.87	177.55	7074
1779381000	177.424	4.75	2.75	178.852	179.813	176.331	23229
1779294600	172.678	6.8	4.10	165.419	173.444	165.38	7922
1779208200	165.874	-4.77	-2.80	166.554	167.429	161.665	14237
1779121800	170.646	-3.36	-1.93	173.181	176.5	169.721	8694
1778862600	174.006	-10.15	-5.51	175.517	175.517	170.063	10118
1778776200	184.153	0	0.00	184.153	184.153	184.153	0
1778689800	184.153	0	0.00	184.153	184.153	184.153	0
1778603400	184.153	0	0.00	184.153	184.153	184.153	0
1778517000	184.153	4.11	2.28	181.619	184.2	180.4	9452
1778257800	180.045	7.09	4.10	173.391	180.293	173.109	5568
1778171400	172.957	-1.26	-0.72	176.607	177.514	172.423	10424
1778085000	174.212	6.66	3.97	172.987	177.261	170.9	12013
1777998600	167.556	8.75	5.51	159.202	167.556	158.99799	8850
1777912200	158.803	6.97	4.59	158.935	161.596	156.393	13690
1777566600	151.832	1.83	1.22	150.996	152.4	150.001	5122
1777480200	150	2.91	1.98	151.721	152.437	150	4774
1777393800	147.089	-3.07	-2.05	151.536	152.382	147.089	16347
1777307400	150.161	1.99	1.34	150.836	151.723	149.936	3510
1777048200	148.16999	0.01	0.01	146.815	148.745	146.161	6762
1776961800	148.157	0	0.00	148.157	148.157	148.157	0
1776875400	148.157	4.68	3.26	145.891	148.157	144.834	4904
1776789000	143.479	0.29	0.21	145.779	146.772	143.187	5913
1776702600	143.185	-3.61	-2.46	142.17599	144.20599	141.106	6811
1776443400	146.792	5.34	3.78	140.145	147.406	139.115	10956
1776357000	141.44999	3.26	2.36	141.216	141.815	139.513	3672
1776270600	138.192	1.08	0.78	138.44399	138.44399	136.904	10318
1776184200	137.116	5.07	3.84	135.18	137.28899	135	4624
1776097800	132.05	-1.19	-0.89	130.82	132.393	130	3677
1775838600	133.24	0.4	0.30	132.66399	133.814	132.19999	3443
1775752200	132.842	-0.31	-0.23	131.43	132.842	130.142	5878
1775665800	133.148	12.03	9.93	134.092	136.37	132.68	13308
1775579400	121.117	-2.7	-2.18	122.546	125.137	119.729	7876