Amundi MSCI Semiconductors UCITS ETF Acc【SEMU】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
1783528200	126.34	1.66	1.33	126.16	128.52	122.98	7865
1783441800	124.68	-8.12	-6.11	128.63999	128.63999	123.8	5224
1783355400	132.8	0.38	0.29	131.12	133.34	131	18173
1783096200	132.41999	2.8	2.16	133.13999	133.13999	131.68	853
1783009800	129.62	-4.76	-3.54	131.8	134.91999	129.34	15524
1782923400	134.38	-5.14	-3.68	138.94	139.52	134.13999	9474
1782837000	139.52	6.04	4.53	136.47999	139.74	136.19999	3861
1782750600	133.47999	-0.22	-0.16	133.86	134.62	129.4	18803
1782491400	133.69999	-2.56	-1.88	134.32	135.13999	132.13999	4078
1782405000	136.26	1.84	1.37	139.91999	140.76	134.08	12473
1782318600	134.41999	-0.5	-0.37	135.96	135.96	133.19999	14823
1782232200	134.91999	-9.48	-6.57	137.94	138.74	134.91999	29481
1782145800	144.4	2.5	1.76	143.68	145.76	143.63999	25299
1781886600	141.9	0.26	0.18	141.12	141.9	141.12	9894
1781800200	141.63999	4.3	3.13	138.72	142.13999	138.72	27725
1781713800	137.34	1.52	1.12	136.5	137.56	135.96	5113
1781627400	135.82	-1.98	-1.44	138.16	139.18	135.82	13656
1781541000	137.8	4.28	3.21	137.52	138.19999	137.28	4915
1781281800	133.52	6.76	5.33	130.13999	133.52	130.13999	13650
1781195400	126.76	1.26	1.00	126.14	128.91999	126.04	1438
1781109000	125.5	-0.38	-0.30	126.98	128.88	123.9	13918
1781022600	125.88	-3.8	-2.93	131.41999	131.94	125.88	10462
1780936200	129.68	1.8	1.41	124.64	130.5	124.62	3911
1780677000	127.88	-7	-5.19	132.02	132.88	127.88	10088
1780590600	134.88	-4.36	-3.13	136.8	136.8	132.08	11578
1780504200	139.24	0.2	0.14	140.54	141.74	139.24	34694
1780417800	139.04	3.58	2.64	137.04	139.69999	137.02	2347
1780331400	135.46	2.04	1.53	135.13999	135.46	133	4529
1780072200	133.41999	0.56	0.42	133.41999	135.04	132.38	6608
1779985800	132.86	2.98	2.29	130.12	132.86	130.12	1252
1779899400	129.88	0.04	0.03	131.72	135.82	129.58	27771
1779813000	129.84	3.4	2.69	128.8	132	128.76	11242
1779467400	126.44	3.2	2.60	125.74	126.6	125.5	2277
1779381000	123.24	-0.74	-0.60	124.24	125.02	123.24	4488
1779294600	123.98	4.92	4.13	121.26	124.24	121.26	7357
1779208200	119.06	-2.7	-2.22	120.6	121.02	117.44	6002
1779121800	121.76	-3.02	-2.42	123.36	124.92	121.22	4035
1778862600	124.78	-4.24	-3.29	126.68	126.8	123.58	6178
1778776200	129.02	3.1	2.46	127.72	129.08	126.72	6988
1778689800	125.92	4.14	3.40	125.76	126.98	125.76	20105
1778603400	121.78	-5.86	-4.59	125.2	125.96	121.54	13935
1778517000	127.64	3.1	2.49	125.18	127.7	125.18	17490
1778257800	124.54	2.54	2.08	122.34	124.54	121.34	2717
1778171400	122	1.04	0.86	121.74	122	120.4	14926
1778085000	120.96	4.64	3.99	118.36	121.34	118.14	40409
1777998600	116.32	3.68	3.27	113.8	116.32	113.32	8056
1777653000	112.64	1.36	1.22	111.48	113.06	111.48	21976
1777566600	111.28	0.64	0.58	111.02	111.98	111.02	1191
1777480200	110.64	1.98	1.82	110.66	111.1	110.22	8932
1777393800	108.66	-4.54	-4.01	112.3	112.3	108.64	8153
1777307400	113.2	2.4	2.17	113.44	114	113.04	4610
1777048200	110.8	3.14	2.92	109.66	110.8	109.66	10398
1776961800	107.66	1.54	1.45	107.6	107.66	107.36	13363
1776875400	106.12	0.96	0.91	106.12	106.14	106.12	4127
1776789000	105.16	1.12	1.08	105.46	105.48	105.16	2248
1776702600	104.04	-1.26	-1.20	103.98	104.34	103.98	1241
1776443400	105.3	2.54	2.47	103.16	105.3	103.16	3666
1776357000	102.76	0.28	0.27	104.04	104.04	102.36	20255
1776270600	102.48	1.12	1.10	102.46	102.56	102.46	5461
1776184200	101.36	2.91	2.96	100.68	101.36	100.68	12679
1776097800	98.45	-0.25	-0.25	97.47	98.45	97.29	4519
1775838600	98.7	3.03	3.17	96.74	99	96.74	27365
1775752200	95.67	1.19	1.26	94.19	95.67	94.19	1611