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

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
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
1775161500	8.709	-0.11	-1.26	8.82	9.147	8.622	5518
1775075100	8.82	0.07	0.77	8.875	8.875	8.772	584
1774988700	8.753	-0.32	-3.56	9.1489999	9.1489999	8.683	8641
1774902300	9.076	0.23	2.55	9	9.076	8.6999999	6300
1774646700	8.85	-0.07	-0.80	8.803	8.96	8.803	2185
1774560300	8.9209999	-0.27	-2.92	8.907	9.145	8.907	571
1774473900	9.189	0.15	1.69	9.1199999	9.189	9.081	1170
1774387500	9.036	0.09	1.05	8.865	9.036	8.817	6031
1774301100	8.942	-0.02	-0.22	9.178	9.178	8.518	1155
1774041900	8.962	-0.16	-1.71	9.206	9.206	8.962	348
1773955500	9.118	0.09	0.99	9.222	9.222	9.001	6074
1773869100	9.029	-0.25	-2.69	9.279	9.279	8.895	3904
1773782700	9.279	-0.17	-1.82	9.163	9.279	9.015	10493
1773696300	9.451	0.45	5.03	9.6329999	9.641	9.249	1348
1773437100	8.9979999	-0.5	-5.24	9.0109999	9.467	8.9979999	3820
1773350700	9.496	0.1	1.10	9.444	9.496	9.1649999	101
1773264300	9.393	-0.13	-1.34	9.432	9.432	9.0719999	5863
1773177900	9.521	0.47	5.17	9.334	9.536	9.071	2651
1773091500	9.053	0.16	1.76	8.63	9.1	8.63	1091
1772832300	8.896	0	0.04	8.958	8.991	8.741	1930