Invesco Cybersecurity UCITS ETF【CBRX】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	522.35	-13.05	-2.44	531.5	533.04999	521.75	14739
1780590600	535.4	-5.1	-0.94	525.79999	536.7	521.79999	22747
1780504200	540.5	-6.3	-1.15	557	557	521.9	1597
1780417800	546.79999	-8	-1.44	555.4	556.04999	541.29999	16455
1780331400	554.79999	40.1	7.79	532.79999	555.45	530	6597
1780072200	514.7	24.88	5.08	498.95	515.29999	497.225	80107
1779985800	489.825	0	0.00	489.825	489.825	489.825	0
1779899400	489.825	-12.13	-2.42	499.75	499.85	488.75	57453
1779813000	501.95	5.3	1.07	502.9	503.05	491.05	920
1779467400	496.65	15.08	3.13	496.65	496.65	496.65	90
1779381000	481.575	1.95	0.41	481.1	485.325	479.125	1830
1779294600	479.625	-0.2	-0.04	479.85	481.675	470	3123
1779208200	479.825	7.3	1.54	470.25	485.975	470.25	2439
1779121800	472.525	7.07	1.52	471.95	476.8	461.35	1182
1778862600	465.45	2.95	0.64	459.9	466.975	458.075	4198
1778776200	462.5	15.95	3.57	454.2	462.775	453.225	2629
1778689800	446.55	2.8	0.63	446.55	446.55	446.55	2300
1778603400	443.75	-2.48	-0.55	443.75	443.75	443.75	1824
1778517000	446.225	1.75	0.39	448.7	454.3	444.9	6130
1778257800	444.475	0.5	0.11	451.15	451.15	436.425	78
1778171400	443.975	19.38	4.56	428.75	444.9	427.325	67318
1778085000	424.6	-5.25	-1.22	431.5	432.8	418.875	108
1777998600	429.85	18.03	4.38	424.15	430.4	423.4	11367
1777653000	411.825	4.47	1.10	406.45	415.95	405.7	13666
1777566600	407.35	0.75	0.18	410.8	412.975	401.175	67715
1777480200	406.6	0	0.00	406.6	406.6	406.6	0
1777393800	406.6	-1.7	-0.42	407.3	407.3	405.95	2850
1777307400	408.3	7.57	1.89	402.65	408.6	400.375	8
1777048200	400.725	-3.75	-0.93	402.7	404.55	398.125	8608
1776961800	404.475	-11.9	-2.86	413.9	415.375	401.05	29925
1776875400	416.375	-1.28	-0.31	421.75	421.75	414.775	316
1776789000	417.65	11.03	2.71	412.05	420.225	408.9	2541
1776702600	406.625	2.52	0.62	407.9	408.925	405.975	14889
1776443400	404.1	5.3	1.33	400.15	407.925	400.15	37998
1776357000	398.8	10.88	2.80	395.05	400.15	394.45	1674
1776270600	387.925	11.2	2.97	385.6	387.925	384.85	4656
1776184200	376.725	10.75	2.94	377.45	377.45	376.1	4872
1776097800	365.975	0	0.00	365.975	365.975	365.975	0
1775838600	365.975	-34.18	-8.54	380	383.725	364.625	994444
1775752200	400.15	0	0.00	400.15	400.15	400.15	0
1775665800	400.15	6.9	1.75	403.65	406.3	399.85	23575
1775579400	393.25	1.2	0.31	395.1	397.225	390.975	4961
1775147400	392.05	3.5	0.90	382.5	394.85	381.875	9
1775061000	388.55	6.28	1.64	371	392.05	371	28243
1774974600	382.275	-1.55	-0.40	377.85	383.475	377.85	149
1774888200	383.825	6.88	1.82	383.65	385.25	381.025	11
1774632600	376.95	-14.63	-3.73	387	388.675	371.675	22500
1774546200	391.575	1.8	0.46	387.1	397.075	384.525	73
1774459800	389.775	-0.35	-0.09	392.3	396.6	386.2	5970
1774373400	390.125	-5.8	-1.46	390.9	392.825	388.825	1167
1774287000	395.925	-0.98	-0.25	391.75	402.575	390.55	3114
1774027800	396.9	-1.35	-0.34	397.65	400.1	391.775	1167
1773941400	398.25	-2.6	-0.65	400	402.6	397.8	79
1773855000	400.85	3.23	0.81	400.85	400.85	400.85	39
1773768600	397.625	0	0.00	397.625	397.625	397.625	0
1773682200	397.625	-0.03	-0.01	401.25	405.225	396.975	39
1773423000	397.65	-0.6	-0.15	397.95	397.975	396.875	16
1773336600	398.25	4	1.01	400.45	400.9	397	4163
1773250200	394.25	-3.5	-0.88	394.85	401.2	393.425	45
1773163800	397.75	-0.25	-0.06	392.75	400.35	390	6465
1773077400	398	-0.88	-0.22	399.5	400.225	392.225	15456