VanEck ChiNext Innovators ETF【CNXT】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	-1.95	-3.45560871877	56.43	56.43	53.82	272286	54.44477964	SP
4	-1.52	-2.71428571429	56	59.018	53.82	183200	55.89450569	SP
12	8.34	18.0754226268	46.14	59.018	43.76	118220	54.49297009	SP
26	10.52	23.9308462238	43.96	59.018	42.13	80595	51.71934196	SP
52	27.07	98.7595767968	27.41	59.018	26.61	53978	48.61305946	SP
156	26.71	96.1829312207	27.77	59.018	19.65	31201	41.10438845	SP
260	2.61	5.03181029497	51.87	59.018	19.65	22024	41.0776079	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
1781303400	54.48	-0.32	-0.58	54.58	54.94	53.94	96095
1781217000	54.8	0.49	0.90	53.91	54.9817	53.82	148262
1781130600	54.31	-0.9	-1.63	54.91	55.1299	54.25	103200
1781044200	55.21	1.29	2.39	56.1	56.23	54.485	215133
1780957800	53.92	-1.42	-2.57	54.68	54.68	53.89	707364
1780698600	55.34	-2.74	-4.71	56.43	56.43	55.0044	187473
1780612200	58.075	-0.37	-0.62	58.14	58.225	57.77	197382
1780525800	58.44	0.51	0.88	58.6	58.6	57.75	120149
1780439400	57.93	1.6	2.84	58	58.3	57.73	168294
1780353000	56.33	-1.77	-3.05	56.44	56.6	56.0201	141658
1780093800	58.1	-0.8	-1.36	58.13	58.2799	57.7801	112188
1780007400	58.9	1.35	2.34	58.6	59.018	58.42	179545
1779921000	57.555	0.2	0.34	57.36	57.73	57.36	189331
1779834600	57.36	1.83	3.30	57.1	57.36	56.98	99238
1779489000	55.53	0.28	0.51	55.55	55.81	55.24	109957
1779402600	55.25	-0.75	-1.33	54.48	55.33	54.48	261635
1779316200	55.995	1.18	2.14	55.46	56.09	55.335	148890
1779229800	54.82	-0.63	-1.14	54.65	55.09	54.4	131396
1779143400	55.45	-0.22	-0.40	55.9	55.9509	55.4	92776
1778884200	55.67	-1.13	-1.99	56	56	55.512	166934
1778797800	56.8	-1.2	-2.07	56	56.97	55.91	507069
1778711400	58	2.04	3.65	56.98	58.13	56.9337	113211
1778625000	55.96	-1.14	-2.00	56.52	56.52	55.7801	118394
1778538600	57.1	2.72	5.00	56.4	57.35	56.299	315277
1778279400	54.38	0.47	0.87	54.29	54.47	54.15	252106
1778193000	53.91	-0.84	-1.53	54.71	54.86	53.8859	90692
1778106600	54.75	1.52	2.86	53.94	54.75	53.81	175731
1778020200	53.2261	0.35	0.65	53.24	53.38	53.0465	46749
1777933800	52.88	-0.51	-0.96	53.29	53.3299	52.68	194256
1777674600	53.39	0.33	0.62	53.11	53.67	53.11	64223
1777588200	53.06	1.21	2.33	52.12	53.13	52.12	133292
1777501800	51.85	1.05	2.07	51.77	51.8899	51.55	73751
1777415400	50.8	-0.42	-0.82	50.91	51.115	50.63	340802
1777329000	51.2207	-1.06	-2.03	51.7	51.7	51.15	22041
1777069800	52.28	-0.36	-0.68	52.07	52.28	51.8	23467
1776983400	52.64	-0.47	-0.88	53	53.035	52.58	17122
1776897000	53.11	1.29	2.49	53	53.41	52.865	71986
1776810600	51.82	-0.58	-1.11	52.09	52.13	51.615	31165
1776724200	52.4	-0.23	-0.44	52.29	52.44	52.1427	24794
1776465000	52.63	1.34	2.61	52.16	53.015	52.16	145553
1776378600	51.29	1.33	2.66	51.05	51.6099	50.87	46556
1776292200	49.96	-0.89	-1.75	49.67	50.18	49.67	43614
1776205800	50.8514	1.45	2.94	50.31	50.94	50.31	47305
1776119400	49.401	0.86	1.77	48.69	49.4999	48.67	37771
1775860200	48.54	1.76	3.76	48.42	48.6	48.295	33088
1775773800	46.78	-0.27	-0.57	46.43	46.97	46.304	21695
1775687400	47.05	2.88	6.52	47.06	47.17	46.8109	24198
1775601000	44.17	-0.08	-0.18	44.23	44.71	43.76	95524
1775514600	44.25	-0.35	-0.78	44.15	44.5	44.15	6001
1775169000	44.6	-0.57	-1.26	44.07	44.88	44	13136
1775082600	45.17	-0.28	-0.62	44.89	45.3999	44.89	11389
1774996200	45.45	0.12	0.26	44.58	45.56	44.57	28181
1774909800	45.33	0.43	0.96	45.21	45.345	45.01	17486
1774650600	44.9	-0.29	-0.64	45.21	45.215	44.79	16488
1774564200	45.19	-1.19	-2.57	45.42	45.65	45.12	19041
1774477800	46.38	1.61	3.58	46.03	46.38	46.03	16190
1774391400	44.775	-0.87	-1.90	44.78	45.12	44.59	11123
1774305000	45.64	0.22	0.48	46.26	46.29	45.43	58527
1774045800	45.42	-0.69	-1.50	46.14	46.14	45.22	66982
1773959400	46.11	0.44	0.96	45.67	46.15	45.52	51827
1773873000	45.67	-0.36	-0.78	45.69	46.04	45.5801	14119
1773786600	46.03	-0.6	-1.29	46.16	46.16	45.8701	54957
1773700200	46.63	0.81	1.77	46.64	46.84	46.55	48002