Portfolio Building Block European Banks Index ETF【PBEU】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	0.1001	0.30790525992	32.51	32.85	32.1	40224	32.44545968	SP
4	1.5601	5.02447665056	31.05	33.32	29.8691	50187	31.84017806	SP
12	2.5901	8.62791472352	30.02	33.32	28.97	54823	30.69874704	SP
26	3.3201	11.3352680096	29.29	33.32	25.81	251505	29.29746715	SP
52	6.1151	23.080203812	26.495	33.32	25.81	211907	29.29730006	SP
156	6.1151	23.080203812	26.495	33.32	25.81	211907	29.29730006	SP
260	6.1151	23.080203812	26.495	33.32	25.81	211907	29.29730006	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945300	32.6101	-0.18	-0.56	32.45	32.95	32.439999	4058827
1782858900	32.795	0.26	0.80	32.56	32.85	32.56	36742
1782772500	32.534799	0.27	0.85	32.369999	32.59	32.2601	39671
1782513300	32.261	-0.23	-0.71	32.32	32.439999	32.17	42761
1782426900	32.491799	0.28	0.86	32.47	32.7119	32.43	37810
1782340500	32.2132	-0.51	-1.56	32.509999	32.509999	32.1	44138
1782254100	32.7243	-0.47	-1.42	32.65	32.889899	32.65	32483
1782167700	33.1957	0.29	0.88	33.119999	33.32	33.1	98739
1781822100	32.905	0.27	0.81	32.88	33	32.7901	60216
1781735700	32.639899	0.07	0.22	32.95	33.259999	32.6201	69210
1781649300	32.5674	0.62	1.94	32.49	32.729999	32.4806	49435
1781562900	31.9473	0.36	1.13	32.13	32.15	31.92	43055
1781303700	31.5897	0.59	1.91	31.33	31.63	31.33	51222
1781217300	30.9967	1.13	3.78	30.14	30.9967	30.11	55315
1781130900	29.8691	-0.65	-2.12	30.19	30.25	29.8691	34411
1781044500	30.5167	0.11	0.35	30.87	30.89	30	45411
1780958100	30.4113	0.07	0.24	30.65	30.73	30.37	46059
1780698900	30.3373	-0.69	-2.22	30.82	30.82	30.21	51121
1780612500	31.0275	0.31	1.00	30.79	31.06	30.79	50126
1780526100	30.7197	-0.63	-2.01	31.05	31.05	30.7197	65629
1780439700	31.3493	0.24	0.78	31.15	31.49	31.15	46743
1780353300	31.108	-0.13	-0.40	30.76	31.21	30.76	50826
1780094100	31.2343	0.21	0.68	31.3	31.5	31.1811	46021
1780007700	31.0234	-0.27	-0.87	30.81	31.19	30.74	46189
1779921300	31.2953	0.05	0.15	31.5	31.5	31.19	45001
1779834900	31.2469	0.72	2.38	31.25	31.32	31.0401	52323
1779489300	30.522	-0.21	-0.68	30.71	30.74	30.41	51361
1779402900	30.7322	0.09	0.30	30.17	31.015	30.17	58750
1779316500	30.6405	1.04	3.50	29.82	30.68	29.82	48084
1779230100	29.603	-0.41	-1.38	29.78	29.815	29.59	36274
1779143700	30.0166	0.47	1.58	29.81	30.0166	29.6776	50807
1778884500	29.5509	-0.52	-1.73	29.6	29.65	29.5	54895
1778798100	30.0709	0.01	0.04	30.15	30.29	30.0501	50066
1778711700	30.0582	0.1	0.33	29.58	30.12	29.58	114211
1778625300	29.9587	-0.25	-0.84	29.78	29.9899	29.69	48136
1778538900	30.2119	-0.18	-0.60	30.43	30.51	30.14	54501
1778279700	30.3946	0.28	0.93	30.48	30.48	30.25	51032
1778193300	30.115	-0.58	-1.89	30.7652	30.7652	29.985	55933
1778106900	30.695	1.24	4.21	30.6202	30.76	30.57	58229
1778020500	29.4562	0.34	1.16	29.42	29.52	29.19	33823
1777934100	29.1194	-0.89	-2.96	29.5101	29.59	29.08	61646
1777674900	30.0067	-0.03	-0.11	30.12	30.27	30.0067	53151
1777588500	30.04	0.58	1.96	29.71	30.16	29.63	66257
1777502100	29.4625	-0.35	-1.16	29.75	29.91	29.45	66789
1777415700	29.8091	0.2	0.68	29.64	29.86	29.63	65521
1777329300	29.607	0.1	0.32	29.54	29.74	29.535	57179
1777070100	29.5112	0.23	0.78	29.27	29.53	29.27	57996
1776983700	29.2815	-0.66	-2.21	29.69	29.69	28.97	53449
1776897300	29.9433	-0.11	-0.38	30.1474	30.1474	29.88	71158
1776810900	30.0566	-0.7	-2.27	30.64	30.69	29.98	41553
1776724500	30.7561	-0.31	-1.00	30.77	30.82	30.6	53123
1776465300	31.0672	0.74	2.45	31.11	31.35	31.0301	73234
1776378900	30.3228	-0.33	-1.07	30.71	30.71	30.2028	49915
1776292500	30.65	0.03	0.10	30.73	30.73	30.5701	64946
1776206100	30.62	0.38	1.27	30.58	30.77	30.5	58986
1776119700	30.2356	0.24	0.80	29.57	30.29	29.57	52978
1775860500	29.9953	0.3	1.02	30.15	30.15	29.8501	71911
1775774100	29.6912	-0.03	-0.12	29.32	29.83	29.32	99175
1775687700	29.7256	1.6	5.67	30.02	30.02	29.43	54023
1775601300	28.1306	0.02	0.06	27.66	28.1306	27.6203	43834
1775514900	28.1134	0.24	0.85	27.96	28.19	27.92	88469
1775169300	27.8772	-0.37	-1.32	27.25	27.95	27.214	62682