Invesco Euro Stoxx High Dividend Low Volatility Ucits Etf【EHDV】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
1781036700	35.68	0.5	1.42	35.244999	35.79	35.08	4898
1780950300	35.18	0.09	0.26	34.93	35.4	34.93	12362
1780691100	35.09	-0.35	-0.97	35.26	35.549999	35.09	11528
1780604700	35.435	0.09	0.24	35.22	35.479999	35.22	4677
1780518300	35.35	-0.18	-0.52	35.6	35.6	35.24	17844
1780431900	35.534999	-0.26	-0.71	35.805	35.945	35.49	18965
1780345500	35.79	0.04	0.11	35.59	35.854999	35.505	21185
1780086300	35.75	-0.01	-0.03	35.875	35.945	35.53	7071
1779999900	35.76	-0.27	-0.75	35.715	35.955	35.715	9755
1779913500	36.03	-0.04	-0.10	36.18	36.185	35.94	5985
1779827100	36.065	-0.25	-0.67	36.14	36.225	36.025	14357
1779740700	36.31	0.5	1.40	36.27	36.34	36.01	11436
1779481500	35.81	-0.4	-1.09	36.28	36.335	35.81	13067
1779395100	36.205	0.53	1.50	35.715	36.299999	35.534999	13482
1779308700	35.67	0.22	0.61	35.375	35.905	35.299999	8415
1779222300	35.455	-0.13	-0.35	35.5	35.674999	35.31	8733
1779135900	35.58	0.59	1.67	34.79	35.619999	34.67	22889
1778876700	34.994999	-0.37	-1.05	35.02	35.4	34.994999	28198
1778790300	35.365	-0.01	-0.03	35.29	35.515	35.29	3508
1778703900	35.375	0.23	0.67	35.34	35.375	35	17920
1778617500	35.14	-0.16	-0.44	35.1	35.21	34.909999	10277
1778531100	35.295	0.15	0.41	34.99	35.38	34.99	10154
1778271900	35.15	0.34	0.96	34.955	35.19	34.924999	9968
1778185500	34.815	-0.72	-2.01	35.505	35.674999	34.815	14211
1778099100	35.53	0.45	1.30	35.27	35.549999	35.26	27728
1778012700	35.075	0.43	1.23	34.775	35.15	34.74	16200
1777926300	34.65	-0.45	-1.30	35.205	35.22	34.555	14632
1777580700	35.104999	0.32	0.92	34.595	35.104999	34.485	9841
1777494300	34.784999	-0.26	-0.73	35.1	35.18	34.695	12882
1777407900	35.04	0.01	0.01	34.94	35.2	34.94	5985
1777321500	35.034999	0	0.00	34.895	35.06	34.88	13027
1777062300	35.034999	0.05	0.16	34.88	35.14	34.88	12988
1776975900	34.979999	0	0.00	34.865	35.225	34.784999	8642
1776889500	34.979999	-0.31	-0.88	35.375	35.4	34.979999	18639
1776803100	35.29	-0.1	-0.28	35.515	35.53	35.17	11323
1776716700	35.39	-0.01	-0.01	35.065	35.465	35.02	38536
1776457500	35.395	0.09	0.24	35.325	35.58	35.325	14695
1776371100	35.31	0.05	0.13	35.479999	35.56	35.21	16604
1776284700	35.265	0.04	0.11	35.24	35.51	35.24	16082
1776198300	35.225	-0.1	-0.28	35.32	35.42	35.225	14642
1776111900	35.325	0.31	0.87	34.75	35.34	34.57	10289
1775852700	35.02	-0.18	-0.51	35.229999	35.27	34.96	4779
1775766300	35.2	0.23	0.66	34.935	35.255	34.895	10938
1775679900	34.97	-0.03	-0.09	36.085	36.19	34.835	26634
1775593500	35	0.55	1.60	34.525	35	34.299999	24564
1775161500	34.45	0.22	0.64	33.705	34.555	33.555	26019
1775075100	34.229999	-0.02	-0.04	34.45	34.765	34.005	16561
1774988700	34.244999	0.74	2.22	33.78	34.244999	33.665	15030
1774902300	33.5	0.48	1.47	33.115	33.78	32.935	10762
1774646700	33.015	-0.37	-1.09	33.195	33.314999	32.99	12982
1774560300	33.38	0.07	0.20	33.11	33.38	32.93	8353
1774473900	33.314999	0.07	0.21	33.205	33.4	33.095	10534
1774387500	33.244999	0.38	1.17	32.63	33.244999	32.54	7989
1774301100	32.86	0.27	0.84	32.155	33.134999	31.825	38628
1774041900	32.585	-1.14	-3.38	33.64	33.81	32.409999	21093
1773955500	33.725	0.2	0.58	33.45	33.725	33.095	19651
1773869100	33.53	-0.43	-1.25	34.27	34.375	33.5	14925
1773782700	33.955	0.17	0.52	33.475	34.11	33.475	20859
1773696300	33.78	0.38	1.14	33.655	33.795	33.485	13655
1773437100	33.4	-0.06	-0.16	33.455	33.7	33.21	8567
1773350700	33.455	-0.23	-0.68	33.205	33.619999	33.185	8032
1773264300	33.685	0.19	0.55	33.549999	33.695	33.365	25444
1773177900	33.5	-0.05	-0.15	33.625	33.96	33.445	21880