Lyxor Index Fund - Lyxor Stoxx Europe 600 Telecommun UCITS ETF【TELE】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	57.413	-0.91	-1.56	58.054	58.325	57.413	1256
1780590600	58.325	-1.06	-1.79	58.334	58.931	58.189	4837
1780504200	59.387	-0.18	-0.29	59.954	59.954	59.339	7482
1780417800	59.562	0.68	1.15	59.146	59.97	59.146	3665
1780331400	58.886	0.74	1.27	58.399	58.886	58.118	2319
1780072200	58.145	-0.69	-1.18	58.756	58.757	58.115	3017
1779985800	58.839	-0.4	-0.68	59.165	59.24	58.608	2774
1779899400	59.24	-0.44	-0.73	59.986	59.996	59.235	508
1779813000	59.678	-0.16	-0.27	59.576	60.05	59.309	2823
1779726600	59.84	0.16	0.26	59.905	60	59.664	703
1779467400	59.683	1.17	1.99	58.906	59.683	58.906	886
1779381000	58.517	-0.13	-0.21	58.586	58.649	58.145	848
1779294600	58.643	0.16	0.28	58.535	58.882	58.379	702
1779208200	58.48	0.4	0.68	58.217	58.655	58.2	3512
1779121800	58.084	0.96	1.68	56.896	58.24	56.588	2306
1778862600	57.122	-1.24	-2.12	57.921	57.921	57.122	1399
1778776200	58.357	1.14	1.99	58.542	59.06	58.357	8050
1778689800	57.221	0.67	1.18	56.773	57.762	56.773	981
1778603400	56.552	-0.75	-1.32	56.779	57.317	56.354	812
1778517000	57.306	1.25	2.23	55.872	57.306	55.851	1252
1778257800	56.054	0.34	0.60	55.565	56.139	55.333	1174
1778171400	55.719	-0.86	-1.52	56.364	56.364	55.654	891
1778085000	56.58	0.5	0.89	56.332	56.633	56.019	4851
1777998600	56.079	0.32	0.58	56.186	56.678	56.079	3619
1777912200	55.756	0.36	0.65	55.911	56.025	55.42	5305
1777566600	55.396	0.79	1.45	54.598	55.396	54.598	6316
1777480200	54.606	1.08	2.01	54.108	54.606	53.852	3714
1777393800	53.531	0	0.00	53.531	53.531	53.531	0
1777307400	53.531	-0.62	-1.14	54.063	54.291	53.531	2032
1777048200	54.146	-0.11	-0.20	54.223	54.633	54.146	782
1776961800	54.254	0.84	1.56	54.038	54.732	53.998	1567
1776875400	53.419	-1.07	-1.96	54.636	54.636	53.419	728
1776789000	54.487	-0.67	-1.22	55.07	55.128	54.487	929
1776702600	55.161	0.67	1.23	54.59	55.207	54.59	334
1776443400	54.491	-0.31	-0.56	54.755	54.807	54.22	6051
1776357000	54.8	0.46	0.84	54.024	54.8	53.733	4843
1776270600	54.342	-0.48	-0.88	54.941	54.941	54.303	1897
1776184200	54.823	0	0.00	55.014	55.147	54.495	1227
1776097800	54.821	-1.29	-2.30	55.534	55.534	54.302	3079
1775838600	56.109	0	0.00	56.109	56.109	56.109	0
1775752200	56.109	1.4	2.55	55.973	56.111	55.68	10172
1775665800	54.713	0	0.00	54.713	54.713	54.713	0
1775579400	54.713	0.71	1.31	55.284	55.284	54.682	2123
1775147400	54.003	0.11	0.21	54	54.003	53.438	1048
1775061000	53.892	0.51	0.96	54.099	54.379	53.875	991
1774974600	53.378	-0.27	-0.50	53.852	54.217	53.378	15432
1774888200	53.645	0.8	1.50	53.18	53.645	53.18	1909
1774632600	52.85	-0.83	-1.54	53.308	53.308	52.754	1501
1774546200	53.679	-0.26	-0.48	53.914	53.932	53.563	1291
1774459800	53.938	0.25	0.46	53.537	53.938	53.537	468
1774373400	53.689	1.3	2.48	52.908	53.689	52.72	6716
1774287000	52.391	-0.22	-0.43	51.953	53.07	51.53	8195
1774027800	52.615	-1.21	-2.24	54.061	54.061	52.615	1169
1773941400	53.82	-1.04	-1.90	54.349	54.349	53.697	4208
1773855000	54.864	-0.94	-1.69	55.354	55.354	54.555	2016
1773768600	55.807	0.57	1.02	55.312	55.925	55.312	1020
1773682200	55.242	0.31	0.57	55.033	55.37	54.93	1726
1773423000	54.93	0.6	1.10	54.052	55.68	53.734	2098
1773336600	54.333	0.34	0.64	54.042	54.412	53.702	924
1773250200	53.988	-0.03	-0.06	53.648	54.096	53.495	2816
1773163800	54.019	0.42	0.78	53.928	54.188	53.823	1507
1773077400	53.599	-0.41	-0.77	52.954	53.652	52.783	5312