Amundi STOXX Europe 600 Energy Screened UCITS ETF【LOGS】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
1783023900	100.36	0.9	0.90	98.76	100.88	98.43	488
1782937500	99.46	-0.53	-0.53	100.16	100.8	98.89	960
1782851100	99.99	1.8	1.83	98.58	100.76	98.54	531
1782764700	98.19	1.34	1.38	96.6	98.7	96.6	355
1782505500	96.85	-2.6	-2.61	98.79	98.81	96.85	1558
1782419100	99.45	1.27	1.29	98.84	99.45	98.41	1407
1782332700	98.18	-3.42	-3.37	100.88	100.94	98.08	2160
1782246300	101.6	-0.34	-0.33	101.18	101.9	100.4	781
1782159900	101.94	0.58	0.57	101.68	102.74	101.56	2204
1781900700	101.36	0.24	0.24	100.06	102.16	100.06	1369
1781814300	101.12	-0.56	-0.55	101.96	101.96	100.14	420
1781727900	101.68	1.22	1.21	100.7	102.16	99.97	1229
1781641500	100.46	-1.26	-1.24	101.06	102.04	100.46	1978
1781555100	101.72	-2.52	-2.42	105.32	105.32	100.94	2922
1781295900	104.24	-1.12	-1.06	104.88	104.94	102.36	818
1781209500	105.36	2.66	2.59	102.18	105.36	102.18	465
1781123100	102.7	-0.9	-0.87	102.98	103.1	102.14	742
1781036700	103.6	-1.84	-1.75	105.42	105.44	101.78	2339
1780950300	105.44	0.74	0.71	105.1	106.3	104.06	927
1780691100	104.7	0.1	0.10	104.9	105.5	104.46	607
1780604700	104.6	-0.94	-0.89	105.38	105.82	104.06	1670
1780518300	105.54	0.64	0.61	104.92	106.24	104.82	1576
1780431900	104.9	0.06	0.06	104.16	105.02	103.54	779
1780345500	104.84	2.44	2.38	102.64	104.98	102.64	1423
1780086300	102.4	-1.06	-1.02	103.1	103.82	102.4	1379
1779999900	103.46	-0.7	-0.67	103.34	104.44	102.86	1727
1779913500	104.16	-2.74	-2.56	107.5	107.56	103.2	1048
1779827100	106.9	0.08	0.07	106.18	108	106.02	1015
1779740700	106.82	0.36	0.34	106.84	107.14	105.74	759
1779481500	106.46	-2.12	-1.95	108	108	106.46	1016
1779395100	108.58	0.68	0.63	107.18	108.68	107.18	890
1779308700	107.9	-0.3	-0.28	108.04	108.72	107.28	1587
1779222300	108.2	-0.38	-0.35	108.44	108.62	107.58	1413
1779135900	108.58	2.3	2.16	105.08	108.8	105.08	1460
1778876700	106.28	-0.56	-0.52	106.54	106.54	105.64	1383
1778790300	106.84	-0.22	-0.21	107.26	107.26	106.4	606
1778703900	107.06	0.92	0.87	106.62	107.2	106.18	479
1778617500	106.14	0.12	0.11	105.04	107	105.04	1731
1778531100	106.02	0.9	0.86	104.8	106.52	104.76	2022
1778271900	105.12	1	0.96	104.96	105.42	104.6	826
1778185500	104.12	-3.66	-3.40	107.8	107.8	104.12	3666
1778099100	107.78	-2.48	-2.25	110.82	110.82	105.68	2636
1778012700	110.26	0.72	0.66	109.1	110.38	109.1	1864
1777926300	109.54	-0.34	-0.31	110.18	110.54	109.02	2306
1777580700	109.88	1.98	1.84	107.94	109.88	107.44	1493
1777494300	107.9	0.64	0.60	107.24	108.62	107.08	1193
1777407900	107.26	0.6	0.56	106.6	108.18	106.6	1515
1777321500	106.66	-1.32	-1.22	108.14	108.92	106.32	1593
1777062300	107.98	0.6	0.56	108.16	108.9	107.1	931
1776975900	107.38	0.34	0.32	105.8	107.46	105.8	1448
1776889500	107.04	2.94	2.82	104.2	107.04	103.42	727
1776803100	104.1	0.2	0.19	103.44	104.3	103.18	597
1776716700	103.9	1.88	1.84	103.86	104.26	102.74	3243
1776457500	102.02	-3.24	-3.08	106.06	106.06	101.4	4806
1776371100	105.26	0.2	0.19	105.92	106.04	104.94	586
1776284700	105.06	-1.78	-1.67	106.66	106.82	105.06	10219
1776198300	106.84	-1.02	-0.95	106.48	108.1	105.92	10609
1776111900	107.86	0.52	0.48	108.3	108.48	106.62	2220
1775852700	107.34	-0.46	-0.43	108	108	106.5	1051
1775766300	107.8	2.02	1.91	106.88	108.06	106.8	1260
1775679900	105.78	-2.66	-2.45	106.32	106.72	102	20688
1775593500	108.44	0.9	0.84	108.26	108.46	107.02	3349