Amundi STOXX Europe 600 Basic Resources UCITS ETF【LBRE】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
1780691100	139.56	-7.18	-4.89	145.68	146.08	139.56	1112
1780604700	146.74	-1.02	-0.69	147.32	147.46	145	100
1780518300	147.76	-2.72	-1.81	149.26	149.26	147.76	46
1780431900	150.47998	4.78	3.28	146.22	150.63999	146.22	1434
1780345500	145.69999	1.64	1.14	144.44	145.69999	143	109
1780086300	144.06	-0.6	-0.41	144.58	145.24	143.84	37
1779999900	144.66	1.3	0.91	142.28	145.04	142.22	310
1779913500	143.36	0.5	0.35	143.34	143.72	143.34	257
1779827100	142.86	-0.48	-0.33	143.68	143.91999	142.86	169
1779740700	143.34	3.28	2.34	142.56	143.34	141.78	21
1779481500	140.06	-0.24	-0.17	139.8	140.08	139.78	776
1779395100	140.3	3.92	2.87	137.18	140.62	137.18	570
1779308700	136.38	0.66	0.49	135.91999	136.44	135.76	119
1779222300	135.72	-2.52	-1.82	137.28	137.28	135.72	349
1779135900	138.24	1.5	1.10	136.74	138.24	136.74	3
1778876700	136.74	-9.24	-6.33	142.52	142.52	136.72	992
1778790300	145.97998	0.28	0.19	147.08	147.08	145.54	59
1778703900	145.69999	5.48	3.91	141.62	145.82	141.46	237
1778617500	140.22	-1.3	-0.92	141.18	141.19999	140.1	102
1778531100	141.52	2.74	1.97	138.24	141.76	138.24	58
1778271900	138.78	-0.5	-0.36	138.44	138.78	138.02	102
1778185500	139.28	1.1	0.80	133.56	140.76	133.56	1306
1778099100	138.18	5.18	3.89	134.36	139.04	134.36	623
1778012700	133	2.94	2.26	130.68	133	130.54	1566
1777926300	130.06	-2.48	-1.87	131.41999	133.62	129.44	702
1777580700	132.54	2.88	2.22	129.56	132.54	129.56	32
1777494300	129.66	-0.78	-0.60	131.46	131.52	129.5	313
1777407900	130.44	-2.16	-1.63	132.88	133.18	129.94	1266
1777321500	132.6	-4.24	-3.10	133.69999	134.28	132.6	1956
1777062300	136.84	0	0.00	136.84	136.84	136.84	0
1776975900	136.84	1.7	1.26	134.63999	136.84	134.47998	58
1776889500	135.13999	0.54	0.40	133.54	135.13999	133.54	70
1776803100	134.6	-0.64	-0.47	135.06	135.06	134.56	66
1776716700	135.24	-1.08	-0.79	134.34	135.28	133.76	52
1776457500	136.32	2.64	1.97	134.26	136.32	132.52	1605
1776371100	133.68	-0.08	-0.06	133.96	135.36	133.54	81
1776284700	133.76	-0.74	-0.55	134.47998	135.32	133.76	433
1776198300	134.5	1.78	1.34	134.1	135.52	134.04	914
1776111900	132.72	-1.1	-0.82	132.58	132.72	131.74	73
1775852700	133.82	2.68	2.04	131.16	133.82	131	17
1775766300	131.13999	-1.46	-1.10	132.44	132.68	131.13999	1192
1775679900	132.6	6.54	5.19	129.26	134.02	129.26	118
1775593500	126.06	-1	-0.79	127.32	128.54	125.88	168
1775161500	127.06	-0.78	-0.61	124.16	127.06	124.16	20
1775075100	127.84	2.68	2.14	128.02	128.54	127.22	167
1774988700	125.16	4.06	3.35	121.7	125.16	121.7	378
1774902300	121.1	3.3	2.80	119.3	122.28	118.9	1807
1774646700	117.8	-1.08	-0.91	119.74	119.74	117.8	21
1774560300	118.88	-4.58	-3.71	122.58	122.58	118.88	426
1774473900	123.46	3.36	2.80	121.16	123.46	121.12	94
1774387500	120.1	1.24	1.04	117.42	120.1	117.4	1579
1774301100	118.86	4	3.48	114.36	120.28	111.32	741
1774041900	114.86	-2.54	-2.16	116.72	118.14	114.86	71
1773955500	117.4	-4.72	-3.87	118.86	118.86	116.5	733
1773869100	122.12	-1.88	-1.52	125.82	125.82	122.12	191
1773782700	124	0.26	0.21	123.16	125.22	123.16	166
1773696300	123.74	0.42	0.34	123.74	124.52	123	137
1773437100	123.32	-4.4	-3.45	125.66	125.88	122.96	1093
1773350700	127.72	0.52	0.41	126.52	128.08	126.14	625
1773264300	127.2	-0.5	-0.39	127.5	127.5	127.2	89
1773177900	127.7	4.94	4.02	124.68	128.02	124.68	241
1773091500	122.76	-1.44	-1.16	123.84	123.84	119.9	1893