Invesco S&P 500 ESG UCITS ETF EUR Hdg Acc【5ESE】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
1780691100	85.58	-1.75	-2.00	87.11	87.46	85.58	382
1780604700	87.33	0.41	0.47	86.68	87.33	86.68	13
1780518300	86.92	-0.49	-0.56	86.99	87.31	86.75	85
1780431900	87.41	0.22	0.25	87.44	87.55	87.27	22
1780345500	87.19	0.07	0.08	87.43	87.45	87.07	40
1780086300	87.12	0.14	0.16	87.07	87.19	86.77	28
1779999900	86.98	0.71	0.82	86.58	86.98	86.44	9
1779913500	86.27	-0.36	-0.42	86.88	87.02	86.27	57
1779827100	86.63	-0.52	-0.60	86.62	86.75	86.48	41
1779740700	87.15	0.43	0.50	87.3	87.3	86.67	37
1779481500	86.72	1.08	1.26	85.98	86.72	85.98	17
1779395100	85.64	-0.34	-0.40	86.02	86.04	85.63	14
1779308700	85.98	0.45	0.53	85.47	85.98	85.45	18
1779222300	85.53	-0.14	-0.16	85.739999	85.79	85.53	9
1779135900	85.67	-0.43	-0.50	85.75	86.04	85.3	85
1778876700	86.1	-0.91	-1.05	86.18	86.54	85.94	199
1778790300	87.01	0.83	0.96	86.74	87.01	86.58	165
1778703900	86.18	1.29	1.52	85.94	86.18	85.79	16
1778617500	84.89	-0.8	-0.93	85.31	85.55	84.89	33
1778531100	85.69	0.25	0.29	85.51	85.78	85.08	44
1778271900	85.44	0.46	0.54	85.23	85.53	85.12	22
1778185500	84.98	0.55	0.65	85.28	85.34	84.98	228
1778099100	84.43	1.03	1.24	84.02	84.569999	84.02	7
1778012700	83.4	0.52	0.63	83.39	83.4	83.23	18
1777926300	82.88	-0.47	-0.56	83.37	84.3	82.88	1675
1777580700	83.349999	0.84	1.02	82.58	83.349999	82.58	28
1777494300	82.51	-0.29	-0.35	83.239999	83.239999	82.51	16
1777407900	82.8	-0.07	-0.08	83.05	83.15	82.8	594
1777321500	82.87	0.31	0.38	82.58	82.87	82.58	1016
1777062300	82.56	0.08	0.10	82.18	82.56	81.959999	565
1776975900	82.48	-0.01	-0.01	82.2	82.48	82.2	165
1776889500	82.489999	0.14	0.17	82.239999	82.489999	82.19	29
1776803100	82.349999	0.12	0.15	82.489999	82.51	82.31	12
1776716700	82.23	-0.11	-0.13	81.93	82.23	81.77	71
1776457500	82.34	0.83	1.02	81.63	82.53	81.47	80
1776371100	81.51	0.18	0.22	81.52	81.68	81.47	12
1776284700	81.33	0.71	0.88	80.76	81.33	80.63	158
1776198300	80.62	1.24	1.56	79.59	80.62	79.59	172
1776111900	79.38	0.13	0.16	79.43	79.45	77.47	36
1775852700	79.25	0.52	0.66	79.37	79.37	79.209999	20
1775766300	78.73	-0.27	-0.34	78.75	78.78	78.59	12
1775679900	79	2.48	3.24	79.9	79.9	78.709999	419
1775593500	76.52	0.07	0.09	76.73	77.239999	76.12	353
1775161500	76.45	-0.12	-0.16	75.56	76.55	75.56	82
1775075100	76.569999	1.29	1.71	76.959999	76.959999	75.959999	452
1774988700	75.28	1.34	1.81	74.349999	75.62	74.16	57
1774902300	73.94	-0.06	-0.08	74.22	74.5	73.77	51
1774646700	74	-1.5	-1.99	75.65	75.65	73.989999	147
1774560300	75.5	-1.3	-1.69	76.09	76.38	75.5	48
1774473900	76.8	0.34	0.44	76.72	77.04	76.54	343
1774387500	76.459999	-0.25	-0.33	76.56	76.56	75.93	21
1774301100	76.709999	0.36	0.47	75.959999	77.22	74.17	1052
1774041900	76.349999	-0.13	-0.17	76.8	77	76.18	13
1773955500	76.48	-0.84	-1.09	76.92	76.92	76.48	20
1773869100	77.319999	-0.96	-1.23	78.52	78.65	77.319999	28
1773782700	78.28	0.29	0.37	77.72	78.28	77.58	22
1773696300	77.989999	0.63	0.81	77.51	78.099999	77.38	271
1773437100	77.36	-0.52	-0.67	77.569999	77.94	77.25	67
1773350700	77.88	-0.64	-0.82	78.39	78.54	77.88	56
1773264300	78.52	-0.94	-1.18	79.209999	79.209999	78.52	23
1773177900	79.459999	1.45	1.86	79.29	79.459999	78.73	107
1773091500	78.01	-0.39	-0.50	77.58	78.01	76.36	500