Lyxor Stoxx Europe 600 Technology UCITS ETF【CSTA】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
1781295900	151.36	-0.92	-0.60	152.97998	152.97998	151.36	33
1781209500	152.28	3.8	2.56	149.13999	152.28	149.13999	309
1781123100	148.47998	-2.58	-1.71	149.66	151.68	148.47998	93
1781036700	151.06	-0.16	-0.11	152.41999	154.94	147.19999	705
1780950300	151.22	0.64	0.43	146.18	151.56	146.13999	89
1780691100	150.58	-4.36	-2.81	153.36	154.1	150.58	263
1780604700	154.94	1.26	0.82	152.52	154.94	151.68	29
1780518300	153.68	-0.36	-0.23	155.12	155.26	153.68	232
1780431900	154.04	6.08	4.11	152.58	154.04	152.56	78
1780345500	147.96	0.6	0.41	147.88	149.02	146.96	277
1780086300	147.36	2.32	1.60	146.56	147.52	146.56	35
1779999900	145.04	0.72	0.50	143.5	145.04	143.5	32
1779913500	144.32	-1.2	-0.82	146.16	146.5	143.58	65
1779827100	145.52	-1.16	-0.79	147.28	147.28	145.13999	139
1779740700	146.68	2.3	1.59	147.74	147.74	146.02	152
1779481500	144.38	3.84	2.73	143.28	144.38	143.08	523
1779395100	140.54	1.56	1.12	141.91999	141.91999	140.13999	71
1779308700	138.97998	1.84	1.34	136.38	139.24	136.38	55
1779222300	137.13999	0.26	0.19	136.78	138.26	136.6	22
1779135900	136.88	2.16	1.60	134.34	136.88	134.34	256
1778876700	134.72	-3.56	-2.57	137.3	137.3	134.72	142
1778790300	138.28	4.48	3.35	136.22	138.3	136.13999	123
1778703900	133.8	1.32	1.00	133.9	133.9	133.74	156
1778617500	132.47998	-3.6	-2.65	133.78	134.24	132.47998	13
1778531100	136.08	-0.92	-0.67	138.12	138.18	136.08	64
1778271900	137	0.44	0.32	135.58	137	135.58	255
1778185500	136.56	0.16	0.12	137.69999	137.69999	136.4	53
1778099100	136.4	4.1	3.10	134.44	137.82	134.24	28
1778012700	132.3	2.66	2.05	130.69999	132.66	130.69999	177
1777926300	129.63999	-1.06	-0.81	130.4	133.1	129.63999	95
1777580700	130.69999	2.42	1.89	127.66	130.69999	127.66	131
1777494300	128.28	0	0.00	128.28	128.28	128.28	0
1777407900	128.28	-2.24	-1.72	129.94	129.94	127.5	144
1777321500	130.52	-0.82	-0.62	131.19999	131.19999	130.52	7
1777062300	131.34	1.6	1.23	130.18	131.34	129.69999	11080
1776975900	129.74	-1	-0.76	129.68	130.08	129.68	31
1776889500	130.74	0	0.00	130.74	130.74	130.74	0
1776803100	130.74	1.04	0.80	130.41999	131.06	130.41999	128
1776716700	129.69999	-0.7	-0.54	129.34	129.69999	129.13999	178
1776457500	130.4	5.42	4.34	127.92	131.22	127.92	76
1776371100	124.98	0	0.00	124.98	124.98	124.98	0
1776284700	124.98	-1.3	-1.03	126.58	127.88	124.98	96
1776198300	126.28	3.68	3.00	125.6	126.28	125.44	46
1776111900	122.6	-0.2	-0.16	122.82	122.82	122.1	510
1775852700	122.8	0.56	0.46	121.76	122.8	121.76	4
1775766300	122.24	-0.36	-0.29	121.62	122.24	121.62	48
1775679900	122.6	5.86	5.02	122.58	124.36	122.42	10
1775593500	116.74	0.54	0.46	117.94	118.98	116.74	144
1775161500	116.2	-3.18	-2.66	116.1	116.2	116	29
1775075100	119.38	4.8	4.19	118.94	119.38	117.44	300
1774988700	114.58	0.96	0.84	113.48	114.72	113.42	23
1774902300	113.62	-3.32	-2.84	114.32	114.74	113.62	195
1774646700	116.94	0	0.00	116.94	116.94	116.94	0
1774560300	116.94	-3.88	-3.21	116.94	116.94	116.94	2
1774473900	120.82	2.66	2.25	120.88	120.88	120.82	4
1774387500	118.16	-0.92	-0.77	118.32	118.32	118.16	2
1774301100	119.08	2.04	1.74	114.82	120.42	114.34	866
1774041900	117.04	-3.08	-2.56	119.26	119.76	117.04	193
1773955500	120.12	-2.28	-1.86	120.12	120.12	120.12	400
1773869100	122.4	-2.36	-1.89	125.86	125.86	122.4	2
1773782700	124.76	0.16	0.13	123.56	124.76	123.4	34
1773696300	124.6	0.56	0.45	125.04	125.14	123.84	128