Graiteshares Bloomberg Comm Broad Strategy No K 1 ETF【COMB】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	0.138	0.576923076923	23.92	24.27	23.8905	33486	24.03765455	SP
4	-2.502	-9.42018072289	26.56	26.56	23.8	90477	24.97792582	SP
12	-1.752	-6.78806664084	25.81	28.05	23.8	79016	26.11726178	SP
26	2.838	13.3741753063	21.22	28.05	20.23	74930	25.04695565	SP
52	2.948	13.9649455234	21.11	28.05	20.23	55864	24.08646732	SP
156	3.298	15.8863198459	20.76	28.05	18.86	45945	22.08955453	SP
260	-4.282	-15.1093860268	28.34	35.66	18.86	58753	25.44908751	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
1783031400	24.058	0.05	0.21	24.02	24.13	24.01	15789
1782945000	24.0078	-0.07	-0.30	24.06	24.18	24.0078	23539
1782858600	24.08	0.16	0.69	24.12	24.19	24.0357	39605
1782772200	23.9156	-0.11	-0.48	24	24	23.8905	38565
1782513000	24.03	-0.18	-0.74	24.08	24.1	24	42190
1782426600	24.21	0.38	1.57	23.92	24.27	23.92	23532
1782340200	23.835	-0.44	-1.79	23.87	23.9899	23.8	86998
1782253800	24.27	-0.35	-1.41	24.26	24.34	24.245	21623
1782167400	24.617	-0.12	-0.50	24.71	24.71	24.54	85652
1781821800	24.74	-0.08	-0.32	24.7	24.81	24.5201	39407
1781735400	24.82	-0.16	-0.64	24.99	25.26	24.795	166536
1781649000	24.9795	-0.09	-0.37	24.87	25.03	24.86	443620
1781562600	25.073	-0.14	-0.54	25	25.0959	25	161282
1781303400	25.21	-0.19	-0.75	25.26	25.4199	25.21	22125
1781217000	25.4	-0.12	-0.47	25.53	25.6	25.32	31450
1781130600	25.52	-0.02	-0.08	25.56	25.74	25.52	285789
1781044200	25.54	-0.33	-1.28	25.75	25.75	25.4	137132
1780957800	25.8699	0.05	0.21	25.91	25.965	25.8347	25638
1780698600	25.815	-0.66	-2.47	26.21	26.21	25.78	25592
1780612200	26.47	-0.3	-1.12	26.56	26.56	26.38	18787
1780525800	26.77	0.01	0.03	26.81	26.81	26.71	48397
1780439400	26.7609	0.11	0.40	26.69	26.7609	26.63	10740
1780353000	26.655	0.29	1.08	26.73	26.825	26.571	39965
1780093800	26.37	-0.18	-0.68	26.5	26.55	26.2839	19476
1780007400	26.55	0.22	0.84	26.43	26.61	26.2102	77612
1779921000	26.33	-0.35	-1.31	26.26	26.4192	26.225	33266
1779834600	26.68	-0.26	-0.97	26.77	26.8597	26.65	54711
1779489000	26.94	-0.18	-0.66	27.01	27.1385	26.9	26081
1779402600	27.12	-0.18	-0.66	27.46	27.49	26.97	17110
1779316200	27.3	-0.47	-1.69	27.64	27.64	27.2	22619
1779229800	27.77	0.07	0.25	27.8	27.845	27.67	47201
1779143400	27.7	0.26	0.95	27.53	27.8999	27.52	52394
1778884200	27.44	-0.16	-0.58	27.36	27.4499	27.27	57871
1778797800	27.6	-0.22	-0.79	27.69	27.69	27.45	10904
1778711400	27.82	-0.17	-0.60	28	28.05	27.795	33966
1778625000	27.987	0.45	1.62	27.78	27.987	27.723	202686
1778538600	27.5401	0.66	2.46	27.28	27.58	27.28	213631
1778279400	26.88	0.01	0.04	26.85	26.97	26.84	20364
1778193000	26.8702	0.06	0.22	26.53	26.89	26.36	55647
1778106600	26.81	-0.64	-2.33	26.97	26.97	26.765	47790
1778020200	27.4491	-0.14	-0.52	27.5	27.5681	27.381	35792
1777933800	27.5912	0.33	1.21	27.29	27.6743	27.29	38443
1777674600	27.26	-0.14	-0.51	27.27	27.29	27.1349	63484
1777588200	27.4	0.08	0.30	27.15	27.42	27.15	39492
1777501800	27.3186	0.45	1.67	27.13	27.339	27.13	22516
1777415400	26.87	0.21	0.79	26.76	26.87	26.7	24955
1777329000	26.66	0.18	0.69	26.61	26.74	26.6058	50858
1777069800	26.4761	-0.06	-0.24	26.43	26.51	26.33	18474
1776983400	26.54	0.22	0.84	26.33	26.5801	26.29	1088488
1776897000	26.32	0.2	0.75	26.25	26.41	26.25	37754
1776810600	26.125	0.36	1.38	25.83	26.15	25.81	53081
1776724200	25.77	0.2	0.78	25.69	25.87	25.68	20264
1776465000	25.57	-0.48	-1.84	25.42	25.57	25.25	29002
1776378600	26.05	0.19	0.72	26	26.12	26	44952
1776292200	25.865	0.04	0.14	25.8	25.95	25.79	18671
1776205800	25.83	-0.02	-0.08	25.9	25.935	25.77	23545
1776119400	25.85	0.28	1.10	26.17	26.17	25.8191	46282
1775860200	25.57	-0.15	-0.58	25.71	25.7799	25.57	55356
1775773800	25.72	0.07	0.27	25.81	25.935	25.56	60021
1775687400	25.65	-1	-3.74	25.43	25.65	25.35	57357
1775601000	26.647	-0.09	-0.35	26.81	26.92	26.5709	57692
1775514600	26.74	0.06	0.22	26.73	26.86	26.58	107571