ETFis Series Trust I【AMZA】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	0.23	0.496331463099	46.34	47.316961	45.3009	63564	46.22728753	SP
4	-0.16	-0.342392467366	46.73	49.47	45.3009	42996	47.15112002	SP
12	1.21	2.66754850088	45.36	49.47	43.58	44100	46.18589423	SP
26	5.73	14.0303623898	40.84	49.47	38.83	44372	44.12990451	SP
52	4.29	10.146641438	42.28	49.47	38.01	41243	42.82338413	SP
156	13.56	41.0784610724	33.01	49.47	31.896	38903	40.68943709	SP
260	17.16	58.3475008501	29.41	49.47	23.2701	53787	34.27443288	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	46.57	-0.55	-1.17	46.56	47.22	46.56	37509
1780612200	47.12	0.62	1.33	46.44	47.316961	46.44	34388
1780525800	46.5	0.18	0.39	46.54	47.195	46.5	26231
1780439400	46.32	0.48	1.05	45.67	46.96	45.3009	158696
1780353000	45.84	0.3	0.65	45.82	46.68	45.6	49691
1780093800	45.5447	-0.6	-1.29	46.34	46.36	45.43	48815
1780007400	46.14	-0.49	-1.05	47	47.1173	46.14	29232
1779921000	46.63	-0.61	-1.29	47.03	47.4	46.5127	44976
1779834600	47.24	-0.93	-1.93	48.01	48.34	46.9	58795
1779489000	48.17	0.3	0.63	47.9	48.75	47.9	28749
1779402600	47.87	-0.38	-0.79	48.52	48.94	47.87	25363
1779316200	48.25	-0.75	-1.53	48.47	49.33	48	39852
1779229800	49	0.03	0.06	49.12	49.47	48.555	55379
1779143400	48.97	0.64	1.32	48.45	49.1101	48.0001	39731
1778884200	48.332	-0.09	-0.18	48.5	48.806	48.24	33812
1778797800	48.4189	0.83	1.74	47.61	48.4189	47.61	33958
1778711400	47.5889	-0.13	-0.27	47.45	47.6599	47.0601	26642
1778625000	47.72	0.93	1.99	46.68	47.72	46.68	25165
1778538600	46.79	0.54	1.18	46.52	47.2099	46.26	33918
1778279400	46.2456	-0.62	-1.33	46.73	46.989	46.2	23522
1778193000	46.87	0.55	1.19	46.79	46.87	45.5001	29865
1778106600	46.32	-1.22	-2.57	47.11	47.11	45.82	53628
1778020200	47.54	0.28	0.59	47.29	47.819	47.25	27751
1777933800	47.26	0.43	0.92	46.97	47.8	46.97	31194
1777674600	46.83	-0.79	-1.66	47.18	47.44	46.7451	20794
1777588200	47.62	0.81	1.73	46.73	47.89	46.73	41461
1777501800	46.81	0.41	0.88	46.41	46.88	46.25	20172
1777415400	46.4	0.87	1.91	46.11	46.51	45.875	31538
1777329000	45.53	-0.03	-0.07	45.69	46	45.475	30232
1777069800	45.56	-0.24	-0.52	45.67	45.67	45.09	36867
1776983400	45.8	0.26	0.57	45.54	45.8	45.2101	34334
1776897000	45.54	0.97	2.18	44.41	45.54	44.41	52775
1776810600	44.57	0.18	0.41	44.45	44.57	44.05	37697
1776724200	44.39	0.14	0.32	44.16	44.39	43.79	44477
1776465000	44.25	-0.59	-1.32	44.84	44.84	43.58	192246
1776378600	44.84	0.47	1.06	44.38	45.43	44.38	25490
1776292200	44.37	-0.26	-0.58	44.77	44.8399	44.33	28894
1776205800	44.63	-0.3	-0.67	44.93	44.93	43.99	60714
1776119400	44.93	-0.54	-1.19	45.82	45.8999	44.7	42240
1775860200	45.47	-0.08	-0.18	45.43	45.89	45.28	26338
1775773800	45.55	-0.34	-0.74	45.57	46.6	45.28	24497
1775687400	45.89	-0.1	-0.22	45.23	45.89	44.17	58107
1775601000	45.99	0.23	0.50	45.52	46.4	45.52	40065
1775514600	45.76	0.09	0.20	45.46	45.8389	45.1501	33402
1775169000	45.67	0.94	2.10	45.97	46.17	45.14	38347
1775082600	44.73	-1.36	-2.95	45.79	45.79	44.17	81549
1774996200	46.09	-0.68	-1.45	46.77	46.9767	45.22	54000
1774909800	46.77	0.04	0.09	47.45	47.45	46.3	33633
1774650600	46.73	-0.63	-1.33	47.4	47.84	46.59	87910
1774564200	47.36	1.02	2.20	46.44	47.395	46.19	41688
1774477800	46.34	-0.27	-0.58	46.81	46.96	46.34	27960
1774391400	46.61	0.56	1.22	46.34	47.4199	46.34	53242
1774305000	46.05	0.14	0.30	45.52	46.546	45.43	45604
1774045800	45.91	-0.96	-2.05	46.2	46.76	45.54	48717
1773959400	46.87	0.95	2.07	46	47	45.8106	41545
1773873000	45.92	-0.25	-0.54	46.06	46.1116	45.62	36733
1773786600	46.17	0.39	0.85	45.88	46.4089	45.8	38192
1773700200	45.78	0.52	1.15	45.75	45.94	45.5	27440
1773441000	45.26	0.13	0.29	45.36	45.9649	45.1901	59528
1773354600	45.13	-0.85	-1.85	45.97	46.07	45.13	34519
1773268200	45.98	0.97	2.16	44.92	45.98	44.83	31789
1773181800	45.01	-0.25	-0.55	45.22	45.64	44.81	31040
1773095400	45.26	-0.44	-0.96	45.7	46.1	45.25	66693
1772839800	45.7	-0.46	-1.00	46.72	46.72	45.6	108248