Invesco KBW NASDAQ Fintech UCITS ETF【FTEK】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	48.895	-1.95	-3.83	50.03	52.155	48.805	82953
1780590600	50.84	1.5	3.04	49.79	52.505	48.97	83570
1780504200	49.34	-2.37	-4.57	51.58	52.735	49.275	10370
1780417800	51.705	-1.65	-3.09	53.22	53.355	51.61	11941
1780331400	53.355	0.49	0.93	52.55	53.395	52.28	13410
1780072200	52.865	1.67	3.25	51.65	52.865	51.55	1410
1779985800	51.2	0.32	0.62	50.86	51.29	50.135	6809
1779899400	50.885	-0.26	-0.51	50.98	51.565	50.6	3406
1779813000	51.145	-0.11	-0.21	51.34	51.52	50.785	7721
1779467400	51.255	0.44	0.86	51.38	52.01	51.1	2143
1779381000	50.82	-0.4	-0.78	51.32	51.595	50.335	9971
1779294600	51.22	0.05	0.09	50.99	51.405	50.08	4117
1779208200	51.175	-0.09	-0.17	51.26	51.81	50.955	2543
1779121800	51.26	0.23	0.44	50.77	51.98	50.5	3188
1778862600	51.035	-0.66	-1.28	51.14	51.555	50.85	2019
1778776200	51.695	0.58	1.12	51.24	51.7	50.765	3664
1778689800	51.12	-0.82	-1.58	52.04	52.085	50.6	5746
1778603400	51.94	-0.44	-0.83	52.46	52.76	51.855	5135
1778517000	52.375	-0.12	-0.23	52.77	52.86	52.16	5279
1778257800	52.495	-0.71	-1.33	52.6	53.515	51.53	4489
1778171400	53.2	0.31	0.59	52.96	53.72	52.865	1611
1778085000	52.89	-1.04	-1.93	53.25	54.115	52.88	6573
1777998600	53.93	0.17	0.33	54.66	54.845	52.05	22538
1777653000	53.755	0.75	1.41	53.91	54.025	53.435	607
1777566600	53.005	0.32	0.61	52.44	53.01	52.01	24080
1777480200	52.685	-0.7	-1.31	53.43	53.48	52.455	23449
1777393800	53.385	-0.34	-0.62	53.88	56.185	48.855	9455
1777307400	53.72	0.72	1.36	53.52	53.94	53.375	5412
1777048200	53	-0.7	-1.30	53.18	53.545	52.885	16379
1776961800	53.7	-1.55	-2.80	55.11	55.34	53.51	2504
1776875400	55.245	-0.09	-0.15	55.17	55.68	54.895	1078
1776789000	55.33	0.11	0.20	55.75	56.47	55.29	2598
1776702600	55.22	0.12	0.22	54.94	55.54	54.39	5562
1776443400	55.1	1.25	2.32	54.04	55.56	54.04	3945
1776357000	53.85	0.47	0.88	53.81	54.335	53.38	2775
1776270600	53.38	1.66	3.21	51.87	53.395	51.695	2276
1776184200	51.72	2.02	4.05	50.71	51.93	50.71	4620
1776097800	49.705	0.92	1.90	48.43	49.945	48.195	5300
1775838600	48.78	-0.25	-0.51	49.27	49.68	48.645	47706
1775752200	49.03	-1.86	-3.65	49.94	50.195	48.735	9649
1775665800	50.89	1.78	3.61	51.14	51.34	50.82	1755
1775579400	49.115	0.29	0.58	49.38	49.75	48.87	8515
1775147400	48.83	-0.07	-0.14	47.81	49.33	47.315	1406
1775061000	48.9	0.75	1.57	49.4	49.855	48.145	11982
1774974600	48.145	-0.03	-0.05	48.27	48.575	47.665	26303
1774888200	48.17	0.36	0.75	48.02	51.125	47.355	8539
1774632600	47.81	-1.53	-3.09	49.51	49.51	47.46	1789
1774546200	49.335	-0.46	-0.91	49.24	50.215	48.915	6792
1774459800	49.79	-0.43	-0.86	50.35	51.075	49.195	16081
1774373400	50.22	-0.09	-0.17	50.44	50.965	49.65	5360
1774287000	50.305	0.16	0.31	49.25	52.615	49.06	8426
1774027800	50.15	0.36	0.72	50.32	50.465	49.56	9978
1773941400	49.79	-0.82	-1.62	50.09	50.535	49.47	2718
1773855000	50.61	-1.11	-2.14	51.38	51.56	50.61	1083
1773768600	51.715	1	1.96	50.73	52.255	50.73	4473
1773682200	50.72	0.29	0.58	50.26	51.265	50.26	8539
1773423000	50.43	-0.27	-0.53	50.2	51.105	49.98	8259
1773336600	50.7	-0.52	-1.01	51.1	51.655	50.605	6384
1773250200	51.215	-0.92	-1.76	51.78	52.465	50.885	4354
1773163800	52.13	0.08	0.15	52.8	52.845	51.14	5740
1773077400	52.05	-0.12	-0.23	51.37	53.045	48.525	10265