Invesco MSCI USA Universal Screened UCITS Acc ETF【ESGU】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
1782405000	113.64	0	0.00	113.64	113.64	113.64	0
1782318600	113.64	0.92	0.82	113.04	113.73	112.39	493
1782232200	112.72	-1.8	-1.57	112.72	113.52	112.14	1903
1782145800	114.52	0	0.00	114.52	114.52	114.52	0
1781886600	114.52	0.17	0.15	114.24	114.61	113.84	1046
1781800200	114.35	-0.3	-0.26	114.32	114.95	113.96	76040
1781713800	114.65	-0.04	-0.03	114.78	114.94	113.95	240
1781627400	114.69	-0.55	-0.48	115.28	115.44	114.63	1978
1781541000	115.24	1.8	1.59	114.72	115.25	114.47	3337
1781281800	113.44	2.76	2.49	112.24	113.61	111.82	28429
1781195400	110.68	-0.46	-0.41	110.7	111.43	110.2	2835
1781109000	111.14	0.07	0.06	111.8	112.92	110.52	9029
1781022600	111.07	-2.04	-1.80	113	113.77	110.91	5053
1780936200	113.11	-0.59	-0.52	112.36	114.15	112.15	66455
1780677000	113.7	-1.42	-1.23	114.68	115.39	113.52	5674
1780590600	115.12	-0.48	-0.42	114.8	115.17	114.07	3336
1780504200	115.6	-0.24	-0.21	116.1	116.31	115.2	3905
1780417800	115.84	0.91	0.79	115.46	115.98	114.79	581
1780331400	114.93	0.14	0.12	115.66	115.66	114.05	396
1780072200	114.79	1.21	1.07	114.52	115.03	114.37	5888
1779985800	113.58	0	0.00	113.58	113.58	113.58	0
1779899400	113.58	0	0.00	113.88	114.61	113.26	4263
1779813000	113.58	0.55	0.49	113.66	113.98	113.36	775
1779467400	113.03	1.59	1.43	112.52	113.08	112.26	2225
1779381000	111.44	-0.08	-0.07	111.56	112.12	110.89	337
1779294600	111.52	1.29	1.17	110.98	112.12	110.51	2204
1779208200	110.23	-0.59	-0.53	111	111.34	110.08	199
1779121800	110.82	-0.79	-0.71	110.96	111.68	110.39	1221
1778862600	111.61	-1.27	-1.13	112.08	112.19	111.13	129
1778776200	112.88	2.47	2.24	112.1	112.92	111.81	4408
1778689800	110.41	0	0.00	110.41	110.41	110.41	0
1778603400	110.41	-1.33	-1.19	111.12	111.68	110.34	3000
1778517000	111.74	0.62	0.56	111.38	111.78	110.96	1479
1778257800	111.12	0	0.00	111.12	111.12	111.12	0
1778171400	111.12	0.21	0.19	111.42	111.55	110.91	7129
1778085000	110.91	1.34	1.22	110.02	111.11	110.02	2572
1777998600	109.57	0.2	0.18	108.92	110.05	108.84	3364
1777653000	109.37	1.25	1.16	109.28	110.09	108.55	2909
1777566600	108.12	1.11	1.04	107.48	108.52	107.01	42817
1777480200	107.01	0.22	0.21	107.28	107.43	106.38	13
1777393800	106.79	-0.76	-0.71	107.18	107.28	106.51	291
1777307400	107.55	0.1	0.09	107.72	107.85	107.02	9690
1777048200	107.45	-0.08	-0.07	107.08	108.35	106.91	326
1776961800	107.53	0.94	0.88	107.12	107.84	106.45	5736
1776875400	106.59	0	0.00	106.59	106.59	106.59	0
1776789000	106.59	-0.07	-0.07	106.9	107.44	106.53	1039
1776702600	106.66	-0.22	-0.21	106.24	107.04	106.02	1438
1776443400	106.88	1.57	1.49	105.54	107.06	105.49	3
1776357000	105.31	0.69	0.66	105.2	105.67	104.64	482
1776270600	104.62	0.7	0.67	104.36	104.66	103.82	29
1776184200	103.92	1.96	1.92	103.72	103.96	103.71	1995
1776097800	101.96	0.59	0.58	101.3	102.16	100.97	1685
1775838600	101.37	0	0.00	101.37	101.37	101.37	0
1775752200	101.37	-0.04	-0.04	101.16	101.72	100.72	189
1775665800	101.41	3.54	3.61	101.66	101.98	101.05	515
1775579400	97.875	-0.2	-0.20	98.34	99.165	97.485	849
1775147400	98.075	-0.2	-0.20	96.75	98.955	95.935	138
1775061000	98.27	2.53	2.64	98.13	98.545	97.44	2308
1774974600	95.74	0.61	0.65	95.44	96.4	94.735	2989
1774888200	95.125	-0.37	-0.38	95.74	96.13	94.79	819
1774632600	95.49	-2.88	-2.92	96.98	97.065	95.39	4079
1774546200	98.365	0	0.00	98.365	98.365	98.365	0