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
1782837000	50.92	0	0.00	51.13	51.3	50.58	1428
1782750600	50.92	0.62	1.23	50.8	51.48	50.725	5376
1782491400	50.3	0.49	0.99	49.12	50.31	48.695	803
1782405000	49.805	-0.76	-1.50	50.06	50.14	49.645	26119
1782318600	50.565	1.04	2.10	49.53	50.675	49.42	2734
1782232200	49.525	-0.15	-0.30	49.09	49.975	48.87	701
1782145800	49.675	-0.48	-0.96	50.16	50.915	49.525	6463
1781886600	50.155	0.01	0.02	50.02	50.49	49.92	19425
1781800200	50.145	-1.58	-3.05	50.48	50.645	49.76	17483
1781713800	51.72	0.63	1.22	51.21	51.83	50.805	1130
1781627400	51.095	-0.42	-0.81	51	51.6	50.78	1855
1781541000	51.51	1.35	2.69	50.72	51.695	50.645	13615
1781281800	50.16	1.67	3.43	49.62	52.11	48.34	20406
1781195400	48.495	-0.82	-1.65	49.19	51.61	48.12	15214
1781109000	49.31	0.44	0.89	49.28	49.975	48.655	4687
1781022600	48.875	-0.38	-0.76	48.9	50.04	48.625	2558
1780936200	49.25	0.35	0.73	48.85	49.395	48.505	7108
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