Invesco KBW NASDAQ Fintech UCITS ETF【KFTK】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
1783369500	47.595	0.15	0.32	47.43	47.775	47.43	69
1783110300	47.445	0.76	1.63	47.62	47.62	47.315	13
1783023900	46.685	-0.44	-0.93	46.51	46.705	46.51	470
1782937500	47.125	2.47	5.53	44.95	47.125	44.825	140
1782851100	44.655	0.3	0.68	44.95	44.95	44.655	136
1782764700	44.355	0.75	1.73	44.86	44.97	44.355	2083
1782505500	43.6	-0.11	-0.25	42.619999	43.6	42.619999	195
1782419100	43.71	-0.14	-0.31	44.22	44.22	43.68	73
1782332700	43.845	0.2	0.45	43.675	44.16	43.675	116
1782246300	43.65	0.13	0.29	42.93	43.65	42.865	7
1782159900	43.525	-0.38	-0.87	43.86	44.3	43.525	198
1781900700	43.905	0.07	0.16	43.795	43.905	43.645	31
1781814300	43.835	-0.9	-2.00	43.73	43.89	43.38	958
1781727900	44.73	0.95	2.16	44.15	44.73	44.06	43
1781641500	43.785	-0.34	-0.77	44.025	44.1	43.785	54
1781555100	44.125	0.8	1.83	43.785	44.42	43.705	383
1781295900	43.33	1.07	2.52	42.645	43.33	42.604999	23
1781209500	42.265	-0.52	-1.20	42.6	42.805	42.265	227
1781123100	42.78	0.33	0.78	42.744999	43.22	42.545	36
1781036700	42.45	-0.07	-0.16	42.275	42.895	42.275	422
1780950300	42.52	-0.24	-0.55	42.229999	42.705	42.2	758
1780691100	42.755	-0.89	-2.04	43.18	43.18	42.755	636
1780604700	43.645	1.12	2.62	42.71	43.645	42.71	75
1780518300	42.53	-2.07	-4.63	44.4	44.4	42.47	893
1780431900	44.595	-1.33	-2.89	45.715	45.715	44.595	174
1780345500	45.92	0.68	1.50	45.525	45.96	45.15	274
1780086300	45.24	1.32	2.99	44.255	45.24	44.255	204
1779999900	43.925	0.4	0.93	43.675	43.925	43.12	958
1779913500	43.52	-0.24	-0.55	43.735	43.875	43.52	579
1779827100	43.76	-0.54	-1.21	44.26	44.26	43.76	485
1779740700	44.295	0.19	0.42	44.14	44.49	44.14	422
1779481500	44.11	0.29	0.66	44.245	44.62	44.11	1142
1779395100	43.82	0.02	0.05	44.245	44.245	43.82	334
1779308700	43.8	-0.15	-0.34	44.105	44.105	43.8	19
1779222300	43.95	-0.1	-0.23	44.085	44.085	43.95	61
1779135900	44.05	-0.02	-0.05	44.075	44.25	44.05	64
1778876700	44.07	-0.14	-0.32	44.15	44.15	44.07	22
1778790300	44.21	0.79	1.81	43.82	44.21	43.77	17
1778703900	43.425	-0.95	-2.13	44.52	44.52	43.32	18
1778617500	44.37	-0.33	-0.73	44.48	44.705	44.215	191
1778531100	44.695	0.09	0.20	44.695	44.695	44.395	109
1778271900	44.605	-0.63	-1.38	45.07	45.07	44.605	18
1778185500	45.23	0.12	0.27	45.22	45.425	44.955	623
1778099100	45.11	-0.86	-1.86	45.44	45.47	45.11	349
1778012700	45.965	-0.79	-1.69	46.77	46.825	45.965	88
1777926300	46.755	1.71	3.78	46.1	46.755	45.77	561
1777580700	45.05	0.07	0.17	44.94	45.05	44.705	118
1777494300	44.975	-0.64	-1.39	44.985	44.985	44.975	7
1777407900	45.61	-0.11	-0.24	45.9	46.095	45.575	192
1777321500	45.72	0.41	0.90	45.735	45.735	45.555	75
1777062300	45.31	0.03	0.07	45.555	45.555	45.31	228
1776975900	45.28	-1.78	-3.77	47.085	47.1	45.28	74
1776889500	47.055	-0.67	-1.40	46.965	47.315	46.965	191
1776803100	47.725	0.57	1.21	47.295	47.78	47.295	29
1776716700	47.155	0.35	0.75	46.445	47.155	46.445	211
1776457500	46.805	0.84	1.82	46.805	46.805	46.765	120
1776371100	45.97	0.69	1.51	45.68	46.035	45.4	223
1776284700	45.285	1.58	3.63	43.96	45.285	43.96	168
1776198300	43.7	1.38	3.25	43.235	43.97	43.23	47
1776111900	42.325	0.28	0.65	41.395	42.33	41.395	238
1775852700	42.049999	0.04	0.11	42.15	42.15	42.049999	5
1775766300	42.005	-1.39	-3.19	42.865	42.865	42.005	192
1775679900	43.39	1.24	2.93	43.73	43.73	43.385	171
1775593500	42.155	0.66	1.58	42.225	43	42.155	222