Amundi STOXX Europe 600 Basic Materials UCITS ETF【LYX4】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
1781727900	299.75	-0.5	-0.17	301.25	301.25	299.75	17
1781641500	300.25	-1.05	-0.35	300.25	300.25	300.25	1
1781555100	301.3	8.95	3.06	302.2	304.3	301.3	19
1781295900	292.35	0	0.00	292.35	292.35	292.35	0
1781209500	292.35	2.4	0.83	292.45	292.45	291	6
1781123100	289.95	-0.3	-0.10	291.5	291.5	289.95	2
1781036700	290.25	-4.25	-1.44	290.14999	290.25	290.14999	113
1780950300	294.5	-6.35	-2.11	295.64999	295.64999	293.64999	8
1780691100	300.85	-2.2	-0.73	300.05	300.85	300.05	28
1780604700	303.05	-0.7	-0.23	303.05	303.05	303.05	1
1780518300	303.75	-0.55	-0.18	303.95	303.95	303.75	2
1780431900	304.3	2.5	0.83	301.39999	305.64999	301.39999	8
1780345500	301.8	0.75	0.25	299.1	301.8	297.95	27
1780086300	301.05	0.85	0.28	302.39999	302.39999	301.05	4
1779999900	300.2	-1.05	-0.35	299.6	301.64999	298.2	27
1779913500	301.25	3.8	1.28	300.7	301.25	300.7	15
1779827100	297.45	-2.65	-0.88	297.45	297.45	297.45	1
1779740700	300.1	7.05	2.41	295.6	300.1	295.6	4
1779481500	293.05	0	0.00	293.05	293.05	293.05	0
1779395100	293.05	5.3	1.84	291.14999	293.95	291.14999	144
1779308700	287.75	2.75	0.96	287.7	287.89999	287.3	8
1779222300	285	-5.7	-1.96	287.1	287.1	285	16
1779135900	290.7	2.6	0.90	284.75	290.7	284.75	9
1778876700	288.1	-13.25	-4.40	292.39999	295.85	287.75	12
1778790300	301.35	4.1	1.38	301.35	301.35	301.35	1
1778703900	297.25	4.95	1.69	294.7	297.55	294.7	8
1778617500	292.3	1.45	0.50	292.3	292.3	292.3	2
1778531100	290.85	0	0.00	290.85	290.85	290.85	0
1778271900	290.85	0	0.00	290.85	290.85	290.85	0
1778185500	290.85	-0.55	-0.19	291.85	291.85	290.85	5
1778099100	291.39999	8.4	2.97	287.3	291.39999	286.64999	34
1778012700	283	0.9	0.32	281	283	281	8
1777926300	282.1	-2.8	-0.98	286.05	286.05	282.1	65
1777580700	284.89999	2.95	1.05	275.85	284.89999	275.85	9
1777494300	281.95	-1.8	-0.63	280.39999	281.95	280.39999	19
1777407900	283.75	-2.65	-0.93	283.75	283.75	283.75	1
1777321500	286.39999	-1.2	-0.42	290.55	290.55	285.89999	6
1777062300	287.6	-0.75	-0.26	287.6	287.6	287.6	1
1776975900	288.35	-0.95	-0.33	288.25	290.7	288.25	22
1776889500	289.3	1.05	0.36	288.25	289.3	288.25	2
1776803100	288.25	2	0.70	288.25	288.25	288.25	10
1776716700	286.25	-1.2	-0.42	286.25	288.2	286.25	15
1776457500	287.45	-0.45	-0.16	288.35	288.35	287.45	6
1776371100	287.89999	2.05	0.72	285.5	287.89999	285.5	2
1776284700	285.85	-1.85	-0.64	287.7	288.35	285.85	15
1776198300	287.7	0	0.00	287.7	287.7	287.7	0
1776111900	287.7	4.95	1.75	281.05	287.7	281.05	2
1775852700	282.75	-0.7	-0.25	282.85	283.14999	282.75	5
1775766300	283.45	0.2	0.07	282.89999	283.45	282.89999	9
1775679900	283.25	10.2	3.74	283.45	283.45	282.45	6
1775593500	273.05	3.6	1.34	274.5	277.5	273.05	19
1775161500	269.45	-5.15	-1.88	266	270.85	266	16
1775075100	274.6	3.9	1.44	275.25	276.45	274.6	22
1774988700	270.7	9.85	3.78	269.7	270.7	269.7	2
1774905900	260.85	0	0.00	260.85	260.85	260.85	0
1774646700	260.85	-4.9	-1.84	260.85	260.85	260.85	1
1774560300	265.75	0	0.00	265.75	265.75	265.75	0
1774473900	265.75	6.35	2.45	265.75	265.75	265.75	1
1774387500	259.39999	1.25	0.48	259.39999	259.39999	259.39999	2
1774301100	258.14999	2.8	1.10	242.55	258.14999	242.55	409
1774041900	255.35	0.8	0.31	255.35	255.35	255.35	2
1773955500	254.55	-10.2	-3.85	254.55	254.55	254.55	1
1773869100	264.75	-0.3	-0.11	264.75	264.75	264.75	3