Invesco ChiNext 50 UCITS ETF【CNFY】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

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
1783110300	11.598	0.05	0.42	11.694	11.81	11.598	6486
1783023900	11.55	-1.08	-8.55	12.2	12.2	11.532	43904
1782937500	12.63	-0.15	-1.14	12.428	12.63	12.26	15208
1782851100	12.776	0.53	4.34	12.122	12.776	12.122	38203
1782764700	12.244	-0.09	-0.76	12.1	12.338	12.086	90175
1782505500	12.338	-0.43	-3.35	12.606	12.606	12.132	5728
1782419100	12.766	0.62	5.10	12.086	12.85	12.086	13307
1782332700	12.146	-0.11	-0.93	12.086	12.322	12.008	6747
1782246300	12.26	-0.56	-4.40	12.194	12.516	12.106	10901
1782159900	12.824	0.5	4.04	12.452	12.824	12.43	23252
1781900700	12.326	0.23	1.88	12.288	12.326	12.128	5037
1781814300	12.098	0.12	1.00	12.092	12.262	12.012	66135
1781727900	11.978	0.4	3.42	11.77	11.978	11.542	31484
1781641500	11.582	0.01	0.05	11.418	11.796	11.418	60106
1781555100	11.576	0.59	5.33	11.22	11.576	11.22	18783
1781295900	10.99	0.12	1.10	11.138	11.138	10.868	5827
1781209500	10.87	-0.01	-0.09	11.084	11.104	10.802	8625
1781123100	10.88	-0.51	-4.44	11.07	11.254	10.88	7426
1781036700	11.386	0.32	2.87	11.166	11.508	11.042	13490
1780950300	11.068	-0.31	-2.71	10.888	11.26	10.876	21507
1780691100	11.376	-0.39	-3.31	11.66	11.66	11.172	12734
1780604700	11.766	0.05	0.41	11.656	11.77	11.608	11275
1780518300	11.718	0.07	0.60	11.798	11.904	11.592	11594
1780431900	11.648	0.34	3.01	11.38	11.666	11.38	14287
1780345500	11.308	-0.35	-2.97	11.742	11.742	11.106	26336
1780086300	11.654	-0.3	-2.53	12.084	12.084	11.51	24226
1779999900	11.956	0.31	2.64	11.268	11.956	11.268	15430
1779913500	11.648	-0.01	-0.05	11.482	11.648	11.482	21047
1779827100	11.654	0.06	0.48	11.598	11.654	11.542	41621
1779740700	11.598	0.25	2.17	11.468	11.598	11.03	16602
1779481500	11.352	0.25	2.25	11.146	11.5	10.938	6454
1779395100	11.102	-0.2	-1.77	11.304	11.304	10.878	15993
1779308700	11.302	0.26	2.35	11.024	11.302	11.022	17774
1779222300	11.042	-0.14	-1.23	11.198	11.198	10.844	16681
1779135900	11.18	0.02	0.22	10.818	11.18	10.808	72706
1778876700	11.156	-0.06	-0.53	11.054	11.156	10.85	16237
1778790300	11.216	-0.4	-3.46	11.234	11.46	11.04	172119
1778703900	11.618	0.52	4.67	11.246	11.668	11.246	98732
1778617500	11.1	-0.07	-0.59	11.206	11.206	10.87	25384
1778531100	11.166	0.57	5.42	10.804	11.18	10.802	29084
1778271900	10.592	-0.1	-0.94	10.635999	10.648	10.5	63985
1778185500	10.692	0.06	0.55	10.656	10.692	10.452	24722
1778099100	10.634	0.3	2.88	10.288	10.726	10.262	15094
1778012700	10.336	-0.07	-0.63	10.414	10.47	10.318	11065
1777926300	10.401999	0.06	0.56	10.462	10.465999	10.144	63039
1777580700	10.344	0.28	2.74	10.199999	10.344	10.15	15659
1777494300	10.068	0.14	1.39	10.103999	10.151999	10.068	1602
1777407900	9.93	-0.12	-1.17	9.8249999	9.93	9.755	2652
1777321500	10.048	0.05	0.48	10.055999	10.124	9.868	3795
1777062300	10	-0.28	-2.72	10.456	10.456	10	74645
1776975900	10.279999	-0.37	-3.51	10.662	10.662	10.208	8872
1776889500	10.654	0.65	6.54	10.176	10.654	10.176	4050
1776803100	10	-0.13	-1.30	10.364	10.364	10	6349
1776716700	10.132	-0.17	-1.69	10.337999	10.337999	10.068	10921
1776457500	10.305999	0.26	2.57	10.204	10.334	10.026	6579
1776371100	10.048	0.43	4.51	9.987	10.048	9.738	35454
1776284700	9.614	-0.36	-3.57	10.006	10.006	9.538	19716
1776198300	9.97	0.4	4.14	9.705	10.048	9.705	47066
1776111900	9.574	0.01	0.12	9.111	9.805	9.036	11926
1775852700	9.563	0.56	6.26	9.326	10.25	9.326	3096
1775766300	9	-0.16	-1.73	9.506	9.506	8.8249999	11822
1775679900	9.158	0.66	7.74	9.19	9.332	9.158	8691
1775593500	8.5	-0.21	-2.40	8.374	9.19	8.374	4542