Lyxor EURO STOXX 50 DR UCITS ETF Daily Hedged USD【MSEU】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
1780590600	340.9	0.55	0.16	339.5	341.45	339.5	252
1780504200	340.35	-2.25	-0.66	341.45	341.45	340.35	442
1780417800	342.6	5.65	1.68	340.5	342.75	340.5	1716
1780331400	336.95	-3.5	-1.03	338.85	340.5	336.95	897
1780072200	340.45	1.2	0.35	340.6	341.3	339.95	96
1779985800	339.25	-1.25	-0.37	341.45	341.45	338.7	570
1779899400	340.5	0.55	0.16	341.1	343.35	339.25	502
1779813000	339.95	2.35	0.70	343.2	343.2	339.95	4689
1779467400	337.6	2.7	0.81	336.8	337.85	335.8	93
1779381000	334.89999	0.05	0.01	333.8	336.7	331.95	3349
1779294600	334.85	6.55	2.00	327.75	335.8	327.39999	530
1779208200	328.3	1.3	0.40	328.55	330.45	328.3	472
1779121800	327	1.6	0.49	322.89999	328.95	322.89999	318
1778862600	325.39999	-6.45	-1.94	328.05	328.05	325.39999	51
1778776200	331.85	5.35	1.64	329.89999	331.85	328.95	3264
1778689800	326.5	1.35	0.42	327.1	327.1	325.95	225
1778603400	325.14999	-4.1	-1.25	326.3	327.05	324.95	258
1778517000	329.25	-1.35	-0.41	329.7	329.75	328.14999	215
1778257800	330.6	-1.8	-0.54	330.35	331.3	330	47
1778171400	332.39999	-3.55	-1.06	337.3	337.55	332.35	372
1778085000	335.95	9.55	2.93	329.6	337.25	329.6	2912
1777998600	326.39999	-2.15	-0.65	322.25	326.39999	322.25	3170
1777653000	328.55	2.45	0.75	328.85	329.45	327.3	5390
1777566600	326.1	4.25	1.32	320.55	326.1	320.14999	132
1777480200	321.85	-1.85	-0.57	323.64999	323.64999	321.85	56
1777393800	323.7	-1.8	-0.55	323.14999	324.2	322.89999	540
1777307400	325.5	-0.15	-0.05	326.6	326.6	325.5	44
1777048200	325.64999	-0.2	-0.06	324.75	325.64999	324.14999	163
1776961800	325.85	-1.7	-0.52	324.95	326.39999	324.64999	310
1776875400	327.55	-4.75	-1.43	327.35	328.35	326.95	169
1776789000	332.3	1.15	0.35	331.45	332.3	331.45	11
1776702600	331.14999	-3.65	-1.09	331.14999	331.14999	331.1	147
1776443400	334.8	5.8	1.76	334.3	335.3	334.05	1917
1776357000	329	0.55	0.17	329	329	328.95	180
1776270600	328.45	-1.3	-0.39	329.45	329.45	328.45	18
1776184200	329.75	1.4	0.43	329.3	330	329.3	146
1776097800	328.35	0	0.00	328.35	328.35	328.35	0
1775838600	328.35	2.25	0.69	325.64999	328.35	325.5	17201
1775752200	326.1	0	0.00	326.1	326.1	326.1	0
1775665800	326.1	15.85	5.11	323.85	326.85	323.85	62
1775579400	310.25	-1.4	-0.45	313.89999	316.85	310.25	1441
1775147400	311.64999	-4.55	-1.44	311.64999	311.64999	311.64999	31
1775061000	316.2	9.2	3.00	314.05	316.2	313.5	126
1774974600	307	2.4	0.79	307.5	308	307	444
1774888200	304.6	0.45	0.15	305.1	306.25	304.6	451
1774632600	304.14999	-1.95	-0.64	304.14999	304.14999	304.14999	40
1774546200	306.1	-5.25	-1.69	306.7	307.89999	306.1	126
1774459800	311.35	3.8	1.24	312.3	312.3	310	620
1774373400	307.55	0.2	0.07	306.75	307.55	306	329
1774287000	307.35	4.28	1.41	297.89999	311.1	297.3	961
1774027800	303.075	-5.82	-1.89	309.2	312.95	302.825	548
1773941400	308.89999	-6.1	-1.94	311.1	311.1	307.25	7569
1773855000	315	-1.65	-0.52	319.55	320.3	314.75	1186
1773768600	316.64999	1.45	0.46	314.55	316.75	314.55	46
1773682200	315.2	1.25	0.40	313.5	315.85	312.85	3436
1773423000	313.95	-1.5	-0.48	313.95	317.85	313.75	1048
1773336600	315.45	-1.9	-0.60	315.45	315.45	315.45	0
1773250200	317.35	-2.73	-0.85	317.8	319.2	316.85	39
1773163800	320.075	7.97	2.56	320.39999	321.55	319.25	1652
1773077400	312.1	-2	-0.64	304.6	312.45	304.6	7322
1772818200	314.1	-2.73	-0.86	316.5	318	310.1	10660
1772731800	316.825	-5.75	-1.78	323.8	324.1	316.825	127