Invesco STOXX Europe 600 Optimised Technology UCITS ETF【SC0X】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
1781036700	160.54	0.88	0.55	160.54	160.54	160.54	27
1780950300	159.66	-1	-0.62	156.9	159.66	156.9	10
1780691100	160.66	-2.9	-1.77	160.66	160.66	160.66	1
1780604700	163.56	2.06	1.28	160.32	163.56	160.32	13
1780518300	161.5	-0.14	-0.09	161.5	161.5	161.5	10
1780431900	161.63999	3.12	1.97	162.8	163.26	161.63999	9
1780345500	158.52	4.3	2.79	156.96	158.96	156.94	8
1780086300	154.22	0	0.00	154.22	154.22	154.22	0
1779999900	154.22	-0.54	-0.35	153.36	154.22	153.36	3
1779913500	154.76	0.64	0.42	154.86	154.86	154.76	4
1779827100	154.12	-1.64	-1.05	154.72	154.72	154.12	29
1779740700	155.76	2.46	1.60	154.41999	155.76	154.41999	4
1779481500	153.3	3.22	2.15	153	153.3	153	63
1779395100	150.08	0.2	0.13	149.78	150.22	149.78	7
1779308700	149.88	3.22	2.20	148.38	150	148.38	296
1779222300	146.66	2.6	1.80	146.66	146.66	146.66	1
1779135900	144.06	1.02	0.71	143.38	144.06	143.38	26
1778876700	143.04	-1.62	-1.12	144.19999	144.28	143.04	8
1778790300	144.66	3.26	2.31	143.86	144.66	143.86	3
1778703900	141.4	1.22	0.87	141.4	141.4	141.4	4
1778617500	140.18	-3.92	-2.72	142.06	142.3	140.18	113
1778531100	144.1	-0.58	-0.40	145.69999	145.82	144.1	8
1778271900	144.68	-1.2	-0.82	143.91999	144.68	143.91999	29
1778185500	145.88	1.3	0.90	146.54	146.56	145.88	11
1778099100	144.58	2.86	2.02	144.62	146.32	143.28	48
1778012700	141.72	0.88	0.62	139.66	142.46	139.66	24
1777926300	140.84	1.74	1.25	142.19999	142.26	140.66	20
1777580700	139.1	1.36	0.99	139.1	139.1	139.1	1
1777494300	137.74	-0.9	-0.65	137.84	137.84	137.74	10
1777407900	138.63999	-3.2	-2.26	138.63999	138.63999	138.63999	1
1777321500	141.84	0	0.00	141.84	141.84	141.84	0
1777062300	141.84	3.28	2.37	140.24	141.84	140.24	470
1776975900	138.56	-2.32	-1.65	139.9	139.9	138.56	114
1776889500	140.88	0.44	0.31	140.88	140.88	140.88	123
1776803100	140.44	0.98	0.70	140.12	141.19999	140.12	159
1776716700	139.46	-2.62	-1.84	139.72	139.72	139.46	4
1776457500	142.08	5.38	3.94	139.58	142.08	139.58	32
1776371100	136.69999	2.48	1.85	137.1	137.28	136.69999	8
1776284700	134.22	-0.12	-0.09	134.97998	136.1	134.22	46
1776198300	134.34	2.08	1.57	134.34	134.34	134.34	13
1776111900	132.26	0	0.00	132.26	132.26	132.26	0
1775852700	132.26	2.8	2.16	131.3	132.26	131.3	2
1775766300	129.46	-4.02	-3.01	131.06	131.06	129.46	25
1775679900	133.47998	8.74	7.01	133.47998	133.47998	133.47998	7
1775593500	124.74	-1	-0.80	127.42	127.42	124.74	7
1775161500	125.74	-2.46	-1.92	123.76	125.74	123.76	30
1775075100	128.19999	2.84	2.27	128.38	128.66	126.78	49
1774988700	125.36	0.5	0.40	123.66	125.36	123.66	2
1774902300	124.86	-1.98	-1.56	123.3	124.86	123.3	4
1774646700	126.84	0	0.00	126.84	126.84	126.84	0
1774560300	126.84	-1.1	-0.86	126.84	126.84	126.84	1
1774473900	127.94	-0.6	-0.47	128.91999	128.91999	127.94	4
1774387500	128.54	-0.86	-0.66	127.24	128.54	127.24	3
1774301100	129.4	0.44	0.34	123.36	130.32	123.36	177
1774041900	128.96	-0.46	-0.36	128.96	128.96	128.96	1
1773955500	129.41999	-6.42	-4.73	131.16	131.16	129.41999	7
1773869100	135.84	0	0.00	135.84	135.84	135.84	0
1773782700	135.84	0.8	0.59	133.97998	135.96	133.97998	7
1773696300	135.04	-0.32	-0.24	135.8	135.8	134.76	11
1773437100	135.36	0	0.00	135.36	135.36	135.36	0
1773350700	135.36	-1.02	-0.75	135.3	135.36	135.3	4
1773264300	136.38	-0.68	-0.50	136.38	136.38	136.38	2
1773177900	137.06	4.6	3.47	137.8	137.8	135.84	53