American Customer Satisfaction ETF【ACSI】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	-1.7939	-2.38487104493	75.22	75.22	73.1385	666	74.16218528	SP
4	2.7961	3.95879937704	70.63	75.22	69.95	280	73.0483775	SP
12	8.2061	12.5821833793	65.22	75.22	63.0717	215	69.29827907	SP
26	6.2461	9.29755879726	67.18	75.22	63.0717	269	67.89605644	SP
52	11.3977	18.374970175	62.0284	75.22	61.3398	261	66.4684973	SP
156	28.3061	62.7351507092	45.12	75.22	42.9193	257	57.69047007	SP
260	24.2161	49.2097134729	49.21	75.22	40.21	306	52.54174344	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
1780698600	73.4261	-0.47	-0.64	73.725	73.725	73.4261	12
1780612200	73.8975	0.76	1.04	73.63	73.8975	73.63	215
1780525800	73.1385	-0.68	-0.92	73.17	73.17	73.1385	69
1780439400	73.8147	-1.11	-1.48	74.63	74.63	73.8147	1788
1780353000	74.9254	0.37	0.49	74.43	74.9254	74.43	684
1780093800	74.5587	1.37	1.87	75.22	75.22	74.39	572
1780007400	73.1907	0.4	0.55	72.8	73.1907	72.8	59
1779921000	72.787	0.32	0.44	72.51	72.787	72.51	18
1779834600	72.4691	0.19	0.26	72.505	72.61	72.4691	127
1779489000	72.2834	0.93	1.31	71.76	72.33	71.76	211
1779402600	71.3508	0.29	0.41	70.69	71.3508	70.69	22
1779316200	71.0566	0.7	1.00	70.48	71.0566	70.48	17
1779229800	70.3543	-0.46	-0.65	70.55	70.59	70.3543	55
1779143400	70.812	0.17	0.24	70.555	70.99	70.555	65
1778884200	70.6442	-0.38	-0.54	70.63	70.6442	70.63	14
1778797800	71.0273	0.12	0.17	71.22	71.22	70.91	38
1778711400	70.9095	0.09	0.13	70.63	70.9095	70.63	781
1778625000	70.815	0.51	0.73	70.24	70.815	69.95	481
1778538600	70.3008	-0.87	-1.23	71.14	71.14	70.3008	78
1778279400	71.1742	0.77	1.10	70.63	71.1742	70.63	22
1778193000	70.3993	-0.49	-0.69	71	71	70.3993	30
1778106600	70.8865	1.17	1.68	70.17	70.8865	70.17	17
1778020200	69.7148	0.42	0.61	69.52	69.7148	69.52	33
1777933800	69.2934	-0.74	-1.06	69.18	69.7901	69.18	1441
1777674600	70.0376	-0.06	-0.08	70.3	70.3	70.0376	12
1777588200	70.0964	0.75	1.08	69.615	70.0964	69.615	105
1777501800	69.345	0.06	0.08	69.095	69.345	69.095	13
1777415400	69.2893	0.07	0.11	69.32	69.32	69.2893	11
1777329000	69.2144	-0.11	-0.16	69.23	69.235	69.2144	139
1777069800	69.3252	0.14	0.20	69.16	69.34	69.16	18
1776983400	69.1848	-0.14	-0.21	69.07	69.21	69.05	217
1776897000	69.3275	-0.04	-0.05	69.755	69.755	69.3275	13
1776810600	69.3644	-0.29	-0.42	69.83	69.83	69.3644	155
1776724200	69.654	0.17	0.25	68.78	69.654	68.78	145
1776465000	69.482	0.79	1.15	68.65	69.482	68.65	61
1776378600	68.6947	0.29	0.42	68.51	68.6947	68.51	12
1776292200	68.4052	0.36	0.53	68.14	68.4052	68.14	17
1776205800	68.0451	0.7	1.05	67.385	68.0451	67.385	21
1776119400	67.3411	0.55	0.82	66.459999	67.3411	66.459999	231
1775860200	66.796099	-0.56	-0.84	67.21	67.21	66.796099	44
1775773800	67.3598	0.49	0.73	66.65	67.37	66.65	87
1775687400	66.870099	1.62	2.48	66.8	66.870099	66.8	13
1775601000	65.254999	0.07	0.11	65.06	65.254999	64.879999	126
1775514600	65.1829	0.3	0.47	64.709999	65.1829	64.709999	162
1775169000	64.879	0.18	0.28	63.965	64.879	63.965	36
1775082600	64.6966	0.19	0.30	64.81	64.84	64.56	1088
1774996200	64.5026	1.4	2.22	63.62	64.5026	63.62	66
1774909800	63.0989	0.03	0.04	63.56	63.56	63.0989	17
1774650600	63.0717	-1.28	-1.99	64.065	64.065	63.0717	27
1774564200	64.353899	-0.91	-1.39	64.86	64.900099	64.353899	978
1774477800	65.261399	0.6	0.93	65.19	65.4701	65.17	1264
1774391400	64.656899	0.03	0.04	64.19	64.656899	64.19	27
1774305000	64.629	0.67	1.05	64.26	64.98	64.26	196
1774045800	63.9549	-0.62	-0.96	64.459999	64.459999	63.9549	59
1773959400	64.572199	0.15	0.23	64.06	64.572199	64.06	38
1773873000	64.4264	-1.09	-1.67	65.185	65.185	64.4264	58
1773786600	65.519099	0.14	0.21	65.685	65.685	65.519099	47
1773700200	65.3816	0.5	0.77	65.3	65.43	65.3	50
1773441000	64.8842	-0.27	-0.42	65.22	65.22	64.8842	59
1773354600	65.1562	-1	-1.51	65.569999	65.68	65.1562	113
1773268200	66.1566	-0.13	-0.19	66.36	66.36	66.1566	37
1773181800	66.284499	-0.16	-0.24	66.254999	66.284499	66.254999	29
1773095400	66.4467	0.17	0.25	65.56	66.4467	65.56	56
1772839800	66.28	-0.72	-1.07	66.165	66.28	66.129999	374