Activepassive International Equity ETF【APIE】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	-0.47	-1.23165618449	38.16	38.99	37.69	47547	38.60549408	SP
4	-0.83	-2.15472481828	38.52	38.99	37.2	54636	38.12347691	SP
12	2.07	5.81134194273	35.62	38.99	34	57887	36.91454252	SP
26	1.03	2.80960174577	36.66	39.13	34	57317	36.9783321	SP
52	5.26	16.2195497996	32.43	39.13	30.1574	69115	35.15475673	SP
156	12.89	51.9758064516	24.8	39.13	23.221	79831	30.27653847	SP
260	12.72	50.9411293552	24.97	39.13	23.221	81318	30.04526363	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	37.69	-1.1	-2.84	38.49	38.49	37.5	48785
1780612200	38.79	0.4	1.05	38.26	38.8199	38.26	71081
1780525800	38.3882	-0.59	-1.51	38.45	38.63	38.3183	31035
1780439400	38.978	0.57	1.48	38.46	38.99	38.46	41966
1780353000	38.41	0.13	0.34	38.27	38.81	38.225	65224
1780093800	38.28	-0.17	-0.44	38.16	38.5596	38.16	28427
1780007400	38.448	-0.04	-0.11	37.89	38.49	37.89	25924
1779921000	38.49	0.02	0.05	38.24	38.5	38.24	56286
1779834600	38.47	0.63	1.66	38.67	38.67	38.2417	80765
1779489000	37.84	-0.21	-0.55	37.67	38.34	37.67	62073
1779402600	38.05	0.18	0.48	37.55	38.19	37.55	65674
1779316200	37.87	0.49	1.31	37.65	38	37.39	73039
1779229800	37.38	-0.06	-0.16	37.59	37.59	37.2	44243
1779143400	37.44	0.18	0.48	37.4	37.595	37.27	68451
1778884200	37.26	-0.93	-2.44	37.39	37.5999	37.26	53353
1778797800	38.19	0.12	0.32	37.98	38.38	37.93	94215
1778711400	38.0699	0.16	0.44	37.74	38.23	37.74	50868
1778625000	37.905	-0.18	-0.46	37.98	37.98	37.37	55527
1778538600	38.08	-0.19	-0.49	38.01	38.24	38.01	34336
1778279400	38.268	0.08	0.20	38.52	38.52	38.12	35590
1778193000	38.19	-0.51	-1.31	38.65	38.65	38.11	59164
1778106600	38.695	1.23	3.27	38.53	38.76	38.37	88467
1778020200	37.47	0.24	0.66	37.92	37.92	37.33	95313
1777933800	37.225	-0.4	-1.06	37.5	37.505	37.08	120004
1777674600	37.6222	0.01	0.02	37.47	37.83	37.47	55690
1777588200	37.615	0.77	2.08	37.14	37.615	37.1141	31352
1777501800	36.85	-0.2	-0.53	36.82	37.06	36.7913	41960
1777415400	37.045	-0.4	-1.06	37.19	37.215	36.94	43944
1777329000	37.44	-0.09	-0.24	37.46	37.87	37.3401	46668
1777069800	37.5302	0.47	1.27	37.4857	37.64	37.33	53398
1776983400	37.06	-0.42	-1.12	37.26	37.49	36.79	40307
1776897000	37.48	0.22	0.59	37.51	37.58	37.39	26436
1776810600	37.26	-0.68	-1.79	37.54	37.93	37.25	45936
1776724200	37.94	-0.29	-0.76	37.83	38.11	37.83	37114
1776465000	38.23	0.6	1.59	38	38.41	38	25734
1776378600	37.63	-0.02	-0.04	37.56	37.74	37.49	50598
1776292200	37.645	-0.27	-0.70	37.7	37.76	37.55	44696
1776205800	37.91	0.53	1.42	37.42	37.94	37.42	44715
1776119400	37.38	0.2	0.54	36.99	37.46	36.86	57286
1775860200	37.18	0.12	0.32	37.42	37.475	37.14	50444
1775773800	37.06	-0.07	-0.19	37.14	37.24	36.7302	74996
1775687400	37.13	1.46	4.08	37.01	37.31	36.9601	60193
1775601000	35.675	0.05	0.15	35.71	35.72	35.1268	98912
1775514600	35.62	0.04	0.11	35.62	35.79	35.54	44951
1775169000	35.58	-0.12	-0.34	34.84	35.63	34.84	66329
1775082600	35.7	0.45	1.28	35.62	36.03	35.62	49461
1774996200	35.25	1.12	3.28	34.67	35.27	34.61	73417
1774909800	34.132	-0.11	-0.32	34.68	34.68	34	70695
1774650600	34.24	-0.3	-0.87	34.36	34.54	34.23	88275
1774564200	34.54	-0.84	-2.37	34.87	35.17	34.54	72466
1774477800	35.38	0.48	1.38	35.33	35.63	35.295	50212
1774391400	34.9	-0.03	-0.09	34.41	35.08	34.41	66723
1774305000	34.93	0.72	2.10	34.85	35.3106	34.75	71170
1774045800	34.21	-0.92	-2.62	34.92	34.92	34.13	62828
1773959400	35.132	-0.18	-0.50	34.85	35.34	34.72	72082
1773873000	35.31	-0.82	-2.26	36.09	36.09	35.31	48452
1773786600	36.127	0.05	0.13	36.22	36.28	35.78	49086
1773700200	36.08	0.64	1.81	35.95	36.11	35.76	69507
1773441000	35.44	-0.13	-0.37	35.62	35.93	35.26	70401
1773354600	35.57	-0.93	-2.55	35.93	35.9534	35.53	60678
1773268200	36.5	-0.08	-0.22	36.1	36.5	36.1	49269
1773181800	36.58	0.36	0.99	36.25	37.065	36.25	64948
1773095400	36.22	0.36	1.00	35.2	36.2999	35.1501	42281