Defined Duration 20 ETF【DDXX】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	1.272	4.73390398214	26.87	28.142	26.87	3337	27.76742834	SP
4	0.6893	2.51086414087	27.4527	28.94	26.82	2752	27.86689826	SP
12	1.5263	5.73458522601	26.6157	28.94	26.5964	3297	27.54181597	SP
26	1.692	6.39697542533	26.45	28.94	24.61	6040	26.42540628	SP
52	3.3254	13.3999016787	24.8166	28.94	24.0236	5534	26.21753822	SP
156	3.3254	13.3999016787	24.8166	28.94	24.0236	5534	26.21753822	SP
260	3.3254	13.3999016787	24.8166	28.94	24.0236	5534	26.21753822	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
1783377000	28.142	0.27	0.99	27.867	28.142	27.867	8
1783031400	27.867	0.12	0.43	27.12	27.95	27.12	2144
1782945000	27.7467	-0.14	-0.49	27.8825	27.89	27.7467	11082
1782858600	27.8825	0.13	0.48	26.87	27.8825	26.87	115
1782772200	27.7494	-0.06	-0.22	27.6297	27.7494	27.6297	7
1782513000	27.8092	-0.03	-0.11	27.8411	27.8411	27.8092	177
1782426600	27.8411	0.16	0.57	27.6825	28	27.6825	4830
1782340200	27.6825	-0.02	-0.07	26.82	27.69	26.82	13220
1782253800	27.7032	-0.49	-1.75	28.1972	28.1972	27.7032	932
1782167400	28.1972	0.07	0.25	28.94	28.94	28.1972	102
1781821800	28.1266	0.21	0.76	27.9156	28.1266	27.9156	14300
1781735400	27.9156	-0.24	-0.86	28.1567	28.2	27.9156	100
1781649000	28.1567	-0.1	-0.34	28.2523	28.2523	28.1567	119
1781562600	28.2523	0.3	1.07	27.9531	28.31	27.9531	1088
1781303400	27.9531	0.14	0.50	27.8134	27.9531	27.75	721
1781217000	27.8134	0.65	2.38	27.1668	27.8134	27.1668	267
1781130600	27.1668	-0.31	-1.14	27.4791	27.6	27.1668	230
1781044200	27.4791	0.03	0.10	27.4527	27.4791	27.2	101
1780957800	27.4527	0.1	0.35	27.3565	27.56	27.3565	342
1780698600	27.3565	-0.75	-2.67	28.1066	28.1066	27.3565	95
1780612200	28.1066	0.12	0.42	27.99	28.1066	27.99	1858
1780525800	27.99	-0.22	-0.78	28.94	28.94	27.99	11986
1780439400	28.21	0.17	0.61	28.88	28.88	28.06	12667
1780353000	28.0378	0.02	0.07	28.77	28.77	27.91	171
1780093800	28.019	0.04	0.14	27.9796	28.05	27.9796	154
1780007400	27.9796	0.06	0.21	27.9204	27.99	27.9204	37
1779921000	27.9204	-0.11	-0.38	28.0266	28.0266	27.906	10131
1779834600	28.0266	0.34	1.24	27.6825	28.03	27.6825	825
1779489000	27.6825	0.06	0.23	27.62	27.73	27.62	3150
1779402600	27.62	0.14	0.50	27.4815	27.62	27.39	335
1779316200	27.4815	0.36	1.34	27.1181	27.4815	27.1181	176
1779229800	27.1181	-0.21	-0.76	27.3253	27.3253	27.0794	1831
1779143400	27.3253	0.13	0.49	28.14	28.14	27.23	2394
1778884200	27.1918	-0.46	-1.67	27.6535	27.6535	27.1918	544
1778797800	27.6535	0.04	0.16	28.45	28.45	27.605	4999
1778711400	27.61	0.15	0.53	27.4648	27.61	27.4648	924
1778625000	27.4648	-0.16	-0.57	28.27	28.27	27.275	15452
1778538600	27.6231	0.03	0.11	28.43	28.43	27.6231	436
1778279400	27.5916	0.23	0.85	27.3585	27.5916	27.3585	12163
1778193000	27.3585	-0.31	-1.11	27.6657	27.6657	27.3585	338
1778106600	27.6657	0.48	1.78	27.1827	27.6657	27.1827	247
1778020200	27.1827	0.3	1.11	26.8842	27.1827	26.8842	203
1777933800	26.8842	-0.21	-0.77	27.83	27.83	26.8842	323
1777674600	27.093	-0.03	-0.12	27.1266	27.24	27.093	27382
1777588200	27.1266	0.49	1.83	27.63	27.63	26.92	1003
1777501800	26.64	-0.1	-0.38	26.7421	26.7421	26.5964	1206
1777415400	26.7421	-0.1	-0.37	26.8417	26.8417	26.71	1046
1777329000	26.8417	-0.04	-0.16	26.8838	26.92	26.8417	865
1777069800	26.8838	0.13	0.48	26.7551	26.8838	26.7551	672
1776983400	26.7551	-0.16	-0.58	26.9102	26.9102	26.73	19454
1776897000	26.9102	0.14	0.53	26.7675	26.95	26.7675	300
1776810600	26.7675	-0.38	-1.39	27.93	27.93	26.7675	498
1776724200	27.144	-0.07	-0.27	27.91	27.91	27.08	681
1776465000	27.2173	0.34	1.27	27.99	27.99	27.2173	467
1776378600	26.8766	0.04	0.13	27.71	27.71	26.87	1147
1776292200	26.8414	0.02	0.07	26.822	26.8414	26.79	1175
1776205800	26.822	0.21	0.78	26.6157	26.822	26.6157	717
1776119400	26.6157	0.23	0.85	27.04	27.04	26.35	799
1775860200	26.3907	-0.04	-0.15	26.4298	26.49	26.3864	5832
1775773800	26.4298	-0.01	-0.02	26.49	26.5	26.26	1686
1775687400	26.4356	0.81	3.16	25.6266	26.47	25.6266	571
1775601000	25.6266	-0.03	-0.10	25.653	25.653	25.46	2249