Invesco ChiNext 50 UCITS ETF【CN50】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
1783701000	12.734	-0.4	-3.05	12.758	14.216	12.593	23043
1783614600	13.134	0.69	5.56	13.084	13.346	12.865	10038
1783528200	12.442	-0.3	-2.36	12.456	14.216	12.442	115943
1783441800	12.743	-0.25	-1.89	12.9	12.945	12.671	16326
1783355400	12.988	-0.33	-2.44	13.034	14.451	12.936	12986
1783096200	13.313	0.03	0.23	13	13.852	12.598	23751
1783009800	13.282	-0.92	-6.48	13.324	14.055	13.182	103269
1782923400	14.202	-0.27	-1.87	14.044	15.056	14.044	116601
1782837000	14.473	0.61	4.42	14.474	15.149	14.2	38676
1782750600	13.86	-0.55	-3.82	13.768	14.921	13.768	96947
1782491400	14.411	0	0.00	14.411	14.411	14.411	0
1782405000	14.411	0.53	3.83	14.284	15.142	13.727	345
1782318600	13.879	-0.04	-0.32	14.34	14.882	13.473	8011
1782232200	13.923	-0.47	-3.27	13.836	14.1	13.771	1572
1782145800	14.394	0.35	2.46	14.346	15.186	14.189	15582
1781886600	14.049	0.08	0.59	14.118	14.118	13.974	76351
1781800200	13.967	0.23	1.65	13.986	14.04	13.926	113315
1781713800	13.74	0.21	1.55	13.786	14.87	13.648	184923
1781627400	13.53	0.89	7.03	13.628	13.628	13.527	56361
1781541000	12.641	0	0.00	12.641	12.641	12.641	0
1781281800	12.641	0.03	0.25	12.652	14.298	12.519	8560
1781195400	12.61	-0.15	-1.21	12.55	14.227	12.364	1227
1781109000	12.764	-0.23	-1.79	12.896	14.341	12.559	50692
1781022600	12.996	0.35	2.77	13.196	14.507	12.968	84696
1780936200	12.646	-0.38	-2.94	12.94	14.258	12.479	14750
1780677000	13.029	-0.51	-3.73	13.156	14.53	12.875	427
1780590600	13.534	-0.03	-0.20	13.5	13.586	13.5	43038
1780504200	13.561	0.1	0.77	13.634	14.755	13.188	18704
1780417800	13.458	0.46	3.55	13.466	14.653	13.212	7565
1780331400	12.996	-0.47	-3.47	13	13.086	12.961	9461
1780072200	13.463	-0.4	-2.86	13.8	13.8	13.364	4380
1779985800	13.859	0.46	3.45	13.7	13.866	13.67	15379
1779899400	13.397	0	0.00	13.397	13.397	13.397	0
1779813000	13.397	0.35	2.65	12.7	13.48	12.7	595
1779467400	13.051	0.34	2.66	13.154	13.608	12.581	8291
1779381000	12.713	-0.29	-2.19	12.732	13.646	12.513	1054
1779294600	12.998	0.32	2.52	12.988	13.75	12.819	44820
1779208200	12.678	-0.18	-1.38	12.814	12.814	12.65	2887
1779121800	12.855	0.03	0.20	12.968	13.768	12.643	1970
1778862600	12.829	-0.17	-1.33	12.93	12.972	12.559	2504
1778776200	13.002	-0.46	-3.39	13.128	13.128	12.887	6701
1778689800	13.458	0.62	4.85	13.41	13.469	13.248	23131
1778603400	12.836	0.43	3.47	12.944	12.977	12.827	35275
1778517000	12.405	0	0.00	12.405	12.405	12.405	0
1778257800	12.405	0	0.00	12.405	12.405	12.405	0
1778171400	12.405	-0.01	-0.07	12.45	13.416	12.33	27976
1778085000	12.414	0.33	2.71	12.15	13.284	12.136	116021
1777998600	12.086	-0.01	-0.10	12.18	12.18	12.049	12337
1777653000	12.098	-0.05	-0.40	12.154	12.184	12.086	5264
1777566600	12.146	0.37	3.13	11.992	13.013	11.936	63034
1777480200	11.777	0.23	1.96	11.81	11.934	11.742	90
1777393800	11.551	-0.15	-1.27	11.602	11.722	11.354	20279
1777307400	11.699	-0.1	-0.84	11.784	11.784	11.538	3569
1777048200	11.798	-0.27	-2.20	11.784	12.872	11.611	907
1776961800	12.063	-0.1	-0.78	12.084	12.995	11.906	7980
1776875400	12.158	0.4	3.38	12.194	13.047	12.115	14772
1776789000	11.761	-0.26	-2.15	11.918	11.947	11.67	4157
1776702600	12.02	0	0.00	12.02	12.02	12.02	0
1776443400	12.02	0.43	3.71	11.874	12.492	11.748	7471
1776357000	11.59	0.23	2.02	11.686	11.707	11.428	25997
1776270600	11.361	-0.2	-1.76	11.296	11.519	11.176	1246
1776184200	11.565	0.38	3.39	11.556	12.201	11.404	11520
1776097800	11.186	0.11	1.01	11.166	11.226	11.028	818