Adaptiv Select ETF【ADPV】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	-0.13	-0.375722543353	34.6	35.17	32.81	40292	33.4877625	SP
4	-7.2	-17.2786177106	41.67	42.495	32.81	41312	37.66998325	SP
12	-0.62	-1.76688515247	35.09	42.495	32.81	33257	38.35286331	SP
26	2.91	9.22053231939	31.56	42.495	31.42	19655	37.63875412	SP
52	5.87	20.5244755245	28.6	42.495	27.58	13333	35.69453038	SP
156	9.36	37.2759856631	25.11	42.495	22.2	13197	29.38077081	SP
260	9.36	37.2759856631	25.11	42.495	22.2	13197	29.38077081	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
1741991400	34.47	1.31	3.93	33.66	34.57	33.66	11746
1741905000	33.165	-0.8	-2.34	33.89	33.89	32.947	37589
1741818600	33.96	0.54	1.62	34.24	34.55	33.42	35606
1741732200	33.42	0.6	1.83	32.99	33.6599	32.9	30881
1741645800	32.82	-2.16	-6.17	34.12	34.2673	32.81	68476
1741390200	34.98	0.17	0.49	34.6	35.17	33.7419	28907
1741303800	34.81	-1.97	-5.36	36.11	36.27	34.7011	17157
1741217400	36.78	0.46	1.27	36.39	36.93	35.86	26167
1741131000	36.32	-1.01	-2.71	36.53	36.82	35.4156	66869
1741044600	37.33	-0.35	-0.92	38.3	38.67	36.92	50082
1740785400	37.6751	0.74	2.01	36.65	37.6751	36.4452	18868
1740699000	36.9326	-0.49	-1.31	37.88	38.14	36.9326	12639
1740612600	37.4231	0.42	1.14	37.03	37.8629	37.03	15693
1740526200	37	-1.09	-2.85	37.89	37.95	36.67	37862
1740439800	38.0869	-0.71	-1.84	38.72	38.83	37.6601	52757
1740180600	38.8	-1.07	-2.68	40.45	40.55	38.77	30231
1740094200	39.87	-1.59	-3.84	40.91	41.46	39.33	47263
1740007800	41.462	-0.78	-1.84	42.25	42.25	41.27	52825
1739921400	42.24	0.14	0.33	42.48	42.495	41.95	95085
1739575800	42.1	0.61	1.47	41.67	42.13	41.405	59972
1739489400	41.49	1.55	3.88	40.94	41.6099	40.85	95791
1739403000	39.94	0.31	0.78	39.5	40.01	39.27	39617
1739316600	39.63	-0.57	-1.42	40.12	40.2	39.53	19035
1739230200	40.2	0.35	0.88	40.3	40.3	39.75	57844
1738971000	39.85	-0.42	-1.04	40.66	40.66	39.84	57170
1738884600	40.27	0.27	0.68	40.25	40.39	39.75	34334
1738798200	40	0.28	0.70	39.73	40	39.62	106550
1738711800	39.72	1.18	3.06	39.57	39.91	39.43	34306
1738625400	38.54	-0.54	-1.38	37.67	38.7	37.67	15598
1738366200	39.08	0.02	0.06	39.2	39.32	38.7	37503
1738279800	39.0564	0.62	1.60	38.81	39.11	38.64	74341
1738193400	38.44	0.15	0.39	38.25	38.56	38.2	127779
1738107000	38.29	0.84	2.24	37.54	38.35	37.31	14212
1738020600	37.45	-1.05	-2.72	37.62	37.83	37.12	21311
1737761400	38.4963	0.44	1.16	38.58	38.85	38.49	16142
1737675000	38.0533	0	0.00	38.0533	38.0533	38.0533	0
1737588600	38.0533	0.16	0.42	38.09	38.14	37.8899	14499
1737502200	37.8941	0.45	1.21	37.58	38.05	37.56	20517
1737156600	37.4396	0.54	1.46	37.3	37.53	37.23	38457
1737070200	36.9005	0.21	0.57	37	37.06	36.79	5575
1736983800	36.6907	0.87	2.44	37	37	36.64	5436
1736897400	35.8176	0.73	2.07	35.71	36.0751	35.65	2981
1736811000	35.0922	-0.24	-0.67	34.8	35.0922	34.64	2322
1736551800	35.3282	-0.61	-1.71	35.17	35.44	35.02	13087
1736379000	35.9414	0.04	0.11	35.8	35.9414	35.37	5208
1736292600	35.9023	-0.85	-2.31	37.01	37.01	35.71	6357
1736206200	36.7529	-0.1	-0.27	37.16	37.16	36.7	21439
1735947000	36.8528	0.75	2.08	36.4	36.87	36.12	54248
1735860600	36.1004	0.51	1.45	35.88	36.21425	35.66	15248
1735687800	35.5857	-0.36	-1.01	36.1	36.1	35.53	3997
1735601400	35.9501	-0.26	-0.72	35.81	36.17	35.5424	7570
1735342200	36.2097	-0.88	-2.38	36.63	36.63	35.98	7258
1735255800	37.0928	0.16	0.45	36.82	37.0928	36.7243	1614
1735077840	36.9278	0.46	1.27	36.64	36.9278	36.64	3666
1734996600	36.4662	0.04	0.11	36.43	36.5025	36.1	13134
1734737400	36.4249	0.98	2.77	35.09	36.5	35.09	16821
1734651000	35.4428	0.21	0.60	35.305	35.7738	35.305	3711
1734564600	35.233	-1.74	-4.71	36.8996	36.9	35.2	6854
1734478200	36.9755	-0.55	-1.46	37.26	37.26	36.6178	8418
1734391800	37.5224	0.35	0.95	36.97	37.64	36.97	32098