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
1782937500	34.815	0.06	0.17	34.905	34.905	34.52	22722
1782851100	34.755	-0.2	-0.57	35.01	35.034999	34.715	7101
1782764700	34.955	0.06	0.19	35.104999	35.174999	34.72	8918
1782505500	34.89	-0.13	-0.36	34.955	34.99	34.75	4054
1782419100	35.015	0.16	0.47	35.165	35.25	34.895	6492
1782332700	34.85	-0.23	-0.66	35.01	35.174999	34.83	6206
1782246300	35.08	-0.04	-0.11	34.97	35.205	34.965	14131
1782159900	35.119999	0.01	0.03	35.15	35.265	34.994999	7952
1781900700	35.11	0.08	0.23	34.805	35.21	34.799999	19679
1781814300	35.03	-0.06	-0.16	34.935	35.369999	34.85	5969
1781727900	35.085	-0.02	-0.04	35.125	35.45	35.04	8259
1781641500	35.1	-0.06	-0.16	35.235	35.299999	35.08	15416
1781555100	35.155	-0.08	-0.23	35.695	35.895	35.115	15871
1781295900	35.235	0	0.00	35.354999	35.354999	34.865	10895
1781209500	35.235	-0.04	-0.11	34.52	35.284999	34.26	10129
1781123100	35.275	-0.41	-1.14	35.494999	35.58	35.174999	5383
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	15840
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