Amundi CAC 40 UCITS ETF【VOOP】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	FU
4	0	0	0	0	0	0	0	FU
12	0	0	0	0	0	0	0	FU
26	0	0	0	0	0	0	0	FU
52	0	0	0	0	0	0	0	FU
156	0	0	0	0	0	0	0	FU
260	0	0	0	0	0	0	0	FU

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
1783110300	44.095	1.77	4.18	43.62	44.095	42.119999	316
1783023900	42.325	-0.35	-0.82	42.67	43.465	41.705	697
1782937500	42.674999	-0.45	-1.04	42.119999	42.97	42.119999	816
1782851100	43.125	0.12	0.28	43.15	43.165	42.135	309
1782764700	43.005	1	2.38	42.965	43.065	42.045	278
1782505500	42.005	-1.16	-2.69	42.85	43	41.935	703
1782419100	43.165	0.74	1.74	42.585	43.26	42.08	316
1782332700	42.424999	-0.29	-0.67	41.79	42.79	41.79	89
1782246300	42.71	-0.2	-0.47	42.6	42.86	42.13	743
1782159900	42.909999	-0.12	-0.28	43.05	43.22	41.924999	787
1781900700	43.03	0.61	1.44	43.19	43.275	42.085	220
1781814300	42.42	-0.62	-1.44	42.98	43.435	42.119999	96
1781727900	43.04	-0.17	-0.38	43.2	43.285	42.165	84
1781641500	43.205	1.15	2.72	43.485	43.57	41.64	358
1781555100	42.06	-0.66	-1.53	41.465	44.355	41.465	2059
1781295900	42.715	1.77	4.31	43.36	43.36	41.03	286
1781209500	40.95	0.31	0.75	43.215	43.245	39.325	136
1781123100	40.645	-1.46	-3.46	42.119999	42.17	40.615	325
1781036700	42.1	0.18	0.43	40.45	42.409999	40.45	149
1780950300	41.92	0.18	0.43	40.575	41.92	40.575	556
1780691100	41.74	-0.48	-1.13	42.08	42.08	40.994999	935
1780604700	42.215	0.49	1.16	40.755	42.215	40.755	430
1780518300	41.729999	-0.13	-0.30	41.905	41.905	40.729999	559
1780431900	41.854999	0.05	0.12	41.825	42.005	40.825	671
1780345500	41.805	0.02	0.06	41.85	41.909999	40.955	161
1780086300	41.78	-0.05	-0.12	41.905	41.905	40.845	295
1779999900	41.83	-0.24	-0.56	41.85	41.85	41.195	377
1779913500	42.065	0.32	0.78	41.895	42.065	41.424999	248
1779827100	41.74	-0.49	-1.15	42.03	42.1	41.06	577
1779740700	42.225	1.78	4.39	41.88	42.225	40.895	338
1779481500	40.45	-1.67	-3.96	42.02	42.02	40.45	44
1779395100	42.119999	1.64	4.05	41.88	42.185	40.35	141
1779308700	40.479999	-0.26	-0.64	40.604999	41.43	39.805	1064
1779222300	40.74	0.83	2.08	40.775	40.775	40.36	280
1779135900	39.909999	-0.57	-1.41	40.034999	40.424999	39.115	483
1778876700	40.479999	-0.63	-1.53	39.815	40.479999	39.815	1203
1778790300	41.11	1.04	2.58	39.815	41.635	39.815	135
1778703900	40.075	-0.65	-1.61	40.93	41	39.93	292
1778617500	40.729999	-0.19	-0.46	40	40.75	39.755	261
1778531100	40.92	0.66	1.64	41.119999	41.119999	40.39	153
1778271900	40.26	-0.97	-2.34	41.345	41.345	40.229999	420
1778185500	41.225	-0.93	-2.22	42.205	42.28	40.64	234
1778099100	42.159999	1.19	2.90	40.369999	42.159999	40.369999	414
1778012700	40.97	0.85	2.12	39.32	40.97	39.32	799
1777926300	40.119999	0.02	0.04	41.125	41.125	39.215	1465
1777580700	40.104999	-0.43	-1.06	40.205	41.065	39.78	1480
1777494300	40.534999	0.6	1.50	40.085	41.02	40.085	68
1777407900	39.935	-0.09	-0.22	40.885	40.885	39.935	829
1777321500	40.025	-1.09	-2.64	41	41	40.015	737
1777062300	41.11	0.19	0.46	41.135	41.21	40.145	96
1776975900	40.92	-0.15	-0.37	40.775	40.92	39.82	257
1776889500	41.07	-0.33	-0.79	41.84	41.885	40.03	67
1776803100	41.395	-0.42	-1.00	41.99	41.99	40.979999	152
1776716700	41.815	0.59	1.43	40.79	41.815	40.79	199
1776457500	41.225	-0.25	-0.61	41.485	42.255	41.045	337
1776371100	41.479999	0.96	2.37	40.75	41.75	40.555	228
1776284700	40.52	-1.51	-3.60	40.555	41.14	40.52	142
1776198300	42.034999	1.65	4.10	41.729999	42.045	40.665	373
1776111900	40.38	-1.13	-2.72	41.11	42.515	38.405	274
1775852700	41.51	-0.26	-0.61	41.705	41.705	40.345	445
1775766300	41.765	-0.03	-0.07	41.69	41.765	40.65	184
1775679900	41.795	1.68	4.19	42.045	42.045	40.715	902
1775593500	40.115	-0.1	-0.25	40.145	40.235	38.7	395