Invesco MSCI Europe UCITS ETF【SMEU】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
1781281800	505.95	11.2	2.26	503.6	507.25	500.9	40
1781195400	494.75	1.23	0.25	492.35	515.15	473.425	21
1781109000	493.525	0	0.00	493.525	493.525	493.525	0
1781022600	493.525	-2.33	-0.47	496.4	501.475	492.025	15
1780936200	495.85	-4.45	-0.89	491.4	499.925	471.925	688
1780677000	500.3	0	0.00	500.3	500.3	500.3	0
1780590600	500.3	-2	-0.40	499.2	501.15	496.825	1
1780504200	502.3	0	0.00	502.3	502.3	502.3	0
1780417800	502.3	4.7	0.94	502.3	505.75	498.75	1
1780331400	497.6	-6.45	-1.28	502.6	503.2	477.475	108
1780072200	504.05	0	0.00	504.05	504.05	504.05	0
1779985800	504.05	0	0.00	504.05	504.05	504.05	0
1779899400	504.05	0.85	0.17	503.5	504.15	502.05	125
1779813000	503.2	7.2	1.45	506.7	507.25	500.45	1009
1779467400	496	0	0.00	496	496	496	0
1779381000	496	0.05	0.01	493.3	498.825	491.75	218
1779294600	495.95	8.3	1.70	486.75	500.45	483.35	3
1779208200	487.65	3.8	0.79	489.8	493.225	486.575	15
1779121800	483.85	0	0.00	483.85	483.85	483.85	0
1778862600	483.85	-6.9	-1.41	483.85	483.85	483.85	18
1778776200	490.75	0	0.00	490.75	490.75	490.75	0
1778689800	490.75	-4.2	-0.85	491.6	497.15	484.525	135
1778603400	494.95	0	0.00	494.95	494.95	494.95	0
1778517000	494.95	-2.88	-0.58	493.9	497.675	489.95	4
1778257800	497.825	0	0.00	497.825	497.825	497.825	0
1778171400	497.825	-3.68	-0.73	502.9	504.45	494	27
1778085000	501.5	13.33	2.73	501.2	504.85	498.65	28
1777998600	488.175	-5.55	-1.12	483.9	490.875	482.55	67
1777653000	493.725	11.15	2.31	490.95	496.725	467.825	508
1777566600	482.575	0	0.00	482.575	482.575	482.575	0
1777480200	482.575	-6.38	-1.30	483.15	484.175	478.35	254
1777393800	488.95	0	0.00	488.95	488.95	488.95	0
1777307400	488.95	-5.75	-1.16	489.15	492.95	485.725	11
1777048200	494.7	0	0.00	494.7	494.7	494.7	0
1776961800	494.7	0	0.00	494.7	494.7	494.7	0
1776875400	494.7	0	0.00	494.7	494.7	494.7	0
1776789000	494.7	0	0.00	494.7	494.7	494.7	0
1776702600	494.7	0	0.00	494.7	494.7	494.7	0
1776443400	494.7	0	0.00	494.7	494.7	494.7	0
1776357000	494.7	-3.75	-0.75	498.4	498.425	493.125	260
1776270600	498.45	0	0.00	498.45	498.45	498.45	0
1776184200	498.45	11.65	2.39	496.6	501.625	479.55	415
1776097800	486.8	0	0.00	486.8	486.8	486.8	0
1775838600	486.8	0	0.00	486.8	486.8	486.8	0
1775752200	486.8	23.43	5.06	484.5	489.325	483.175	136
1775665800	463.375	0	0.00	463.375	463.375	463.375	0
1775579400	463.375	-5.33	-1.14	476.05	493.525	448.6	301
1775147400	468.7	-3.15	-0.67	464.45	487.325	443.975	9
1775061000	471.85	14.08	3.07	471.8	491.8	449.975	389
1774974600	457.775	0.92	0.20	455	460.75	455	4147
1774891800	456.85	0	0.00	456.85	456.85	456.85	0
1774632600	456.85	0	0.00	456.85	456.85	456.85	0
1774546200	456.85	0	0.00	456.85	456.85	456.85	0
1774459800	456.85	0	0.00	456.85	456.85	456.85	0
1774373400	456.85	1.98	0.43	456.8	458.975	449.6	45
1774287000	454.875	4.3	0.95	441.4	469.625	436.95	966
1774027800	450.575	-7.13	-1.56	463.5	464.075	448.625	95
1773941400	457.7	-10.5	-2.24	458.7	459.975	455.9	2118
1773855000	468.2	0	0.00	468.2	468.2	468.2	0
1773768600	468.2	0	0.00	468.2	468.2	468.2	0
1773682200	468.2	4.4	0.95	462.75	470.925	462.125	225