Invesco STOXX Europe 600 Optimised Telecommunications UCITS ETF【SC0Q】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	153.8	-3.58	-2.27	156.97998	157.12	153.8	403
1780604700	157.38	-3.2	-1.99	158.84	158.84	156.76	23
1780518300	160.58	-0.54	-0.34	161.24	161.24	160.58	5
1780431900	161.12	3.8	2.42	160	161.12	160	11
1780345500	157.32	1.04	0.67	157.08	157.66	156.58	8
1780086300	156.28	-1.54	-0.98	158.02	158.02	156.28	2
1779999900	157.82	-1.56	-0.98	158.63999	158.63999	157.82	20
1779913500	159.38	-2.36	-1.46	162.6	162.6	159.38	35
1779827100	161.74	1.64	1.02	159.84	161.74	159.84	12
1779740700	160.1	0.72	0.45	161.41999	161.41999	160.02	5
1779481500	159.38	0.52	0.33	159.6	159.6	159.38	4
1779395100	158.86	0.54	0.34	157.19999	158.86	157.19999	63
1779308700	158.32	1	0.64	158.08	158.32	158.08	2
1779222300	157.32	1.38	0.88	157.13999	157.56	157.13999	5
1779135900	155.94	-0.14	-0.09	154.16	156.52	152.41999	30
1778876700	156.08	-1.9	-1.20	154.69999	156.32	154.69999	3
1778790300	157.97998	1.84	1.18	158.94	159.56	157.97998	12
1778703900	156.13999	2.18	1.42	155.24	156.13999	155.24	14
1778617500	153.96	-0.48	-0.31	154.5	154.69999	153.62	32
1778531100	154.44	2.78	1.83	152.32	154.44	152.32	19
1778271900	151.66	0.72	0.48	149.41999	151.66	149.41999	15
1778185500	150.94	-1.6	-1.05	151.96	151.96	150.18	23
1778099100	152.54	0.02	0.01	152.56	152.56	152.44	58
1778012700	152.52	1.38	0.91	153	153.44	152.52	32
1777926300	151.13999	3.92	2.66	150.76	152.5	150.4	27
1777580700	147.22	0.94	0.64	147.4	147.4	147.22	4
1777494300	146.28	1.76	1.22	146.28	146.28	146.28	1
1777407900	144.52	-0.62	-0.43	143.63999	144.62	143.63999	17
1777321500	145.13999	-1.92	-1.31	147.36	147.36	145.13999	21
1777062300	147.06	0.24	0.16	147.19999	147.19999	147.06	4
1776975900	146.82	2.82	1.96	143.88	147.32	143.88	9
1776889500	144	-4.54	-3.06	143.1	144.24	143.1	4
1776803100	148.54	0	0.00	148.54	148.54	148.54	0
1776716700	148.54	3.32	2.29	144.9	148.54	144.9	12
1776457500	145.22	-2.36	-1.60	144.72	145.22	144.72	44
1776371100	147.58	0	0.00	147.58	147.58	147.58	0
1776284700	147.58	-0.08	-0.05	147.62	147.62	147.58	7
1776198300	147.66	1.34	0.92	148.06	148.06	147.66	37
1776111900	146.32	-2.4	-1.61	146.32	146.32	146.32	101
1775852700	148.72	4.4	3.05	149.24	149.24	148.72	36
1775766300	144.32	0	0.00	144.32	144.32	144.32	0
1775679900	144.32	0	0.00	144.32	144.32	144.32	0
1775593500	144.32	1.24	0.87	146.72	147.47998	144.32	40
1775161500	143.08	-0.56	-0.39	143.08	143.08	143.08	6
1775075100	143.63999	-0.04	-0.03	143.41999	144.56	143.41999	30
1774988700	143.68	2.38	1.68	143.68	143.68	143.68	69
1774902300	141.3	0.16	0.11	141.3	141.3	141.3	50
1774646700	141.13999	0	0.00	141.13999	141.13999	141.13999	0
1774560300	141.13999	0	0.00	141.13999	141.13999	141.13999	0
1774473900	141.13999	0	0.00	141.13999	141.13999	141.13999	0
1774387500	141.13999	-0.46	-0.32	140.54	141.13999	140.54	10
1774301100	141.6	1.02	0.73	136.16	141.88	136.16	243
1774041900	140.58	-6.32	-4.30	143.46	143.46	140.02	12
1773955500	146.9	0	0.00	146.9	146.9	146.9	0
1773869100	146.9	-1.12	-0.76	147.54	147.54	145.6	156
1773782700	148.02	1.26	0.86	147.06	149.19999	147.06	35
1773696300	146.76	0.98	0.67	146.74	146.76	145.68	26
1773437100	145.78	2.16	1.50	144.36	145.78	144.36	8
1773350700	143.62	0.42	0.29	142.88	143.62	142.88	3
1773264300	143.19999	0	0.00	143.19999	143.19999	143.19999	0
1773177900	143.19999	1.26	0.89	143.47998	144.08	142.44	185
1773091500	141.94	-1.1	-0.77	141.22	141.94	140.52	43