WisdomTree US SmallCap Dividend Fund【DES】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	0.573709154403	40.09	40.98	40.09	171881	40.64030039	SP
4	1.89	4.91803278689	38.43	40.98	38.41	179395	39.64089334	SP
12	3.2	8.62068965517	37.12	40.98	37.12	148639	38.81956665	SP
26	6.8	20.2863961814	33.52	40.98	33.2601	136632	37.45129436	SP
52	7.73	23.7189321878	32.59	40.98	31.0522	130947	35.42453827	SP
156	11.57	40.2434782609	28.75	40.98	26.4101	135555	32.86824901	SP
260	8.06	24.9845009299	32.26	40.98	25.74	150158	31.49371025	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
1782945000	40.64	-0.04	-0.10	40.58	40.98	40.48	129217
1782858600	40.68	0.06	0.15	40.55	40.74	40.45	90844
1782772200	40.62	-0.18	-0.44	40.74	40.74	40.3001	223116
1782513000	40.8	0.42	1.04	40.33	40.8	40.3	260253
1782426600	40.38	0.3	0.75	40.09	40.49	40.09	155976
1782340200	40.08	0.4	1.01	39.74	40.28	39.74	163350
1782253800	39.68	0.26	0.66	39.19	39.78	39.19	129251
1782167400	39.42	-0.05	-0.13	39.47	39.65	39.32	347436
1781821800	39.47	0.43	1.10	39.33	39.5399	39.145	103130
1781735400	39.04	-0.44	-1.11	39.49	39.75	38.8	197811
1781649000	39.48	-0.18	-0.45	39.7	39.94	39.3654	122286
1781562600	39.66	-0.41	-1.02	40.21	40.26	39.56	245429
1781303400	40.07	0.39	0.98	39.83	40.53	39.83	73369
1781217000	39.68	0.53	1.35	39.42	39.72	39.21	139352
1781130600	39.15	0.02	0.05	39.2	39.6275	38.88	175488
1781044200	39.13	0.37	0.95	39.02	39.51	38.65	372964
1780957800	38.76	0.31	0.81	38.67	39	38.665	219861
1780698600	38.45	-0.32	-0.83	38.67	38.8	38.41	150455
1780612200	38.77	0.46	1.20	38.43	38.81	38.43	108913
1780525800	38.31	-0.48	-1.24	38.61	38.679	38.27	226478
1780439400	38.79	0.38	0.99	38.3	38.84	38.3	119774
1780353000	38.41	-0.08	-0.21	38.37	38.59	38.1	130273
1780093800	38.49	-0.3	-0.77	38.69	38.71	38.0501	197547
1780007400	38.79	-0.05	-0.13	38.82	38.93	38.56	136281
1779921000	38.84	-0.06	-0.15	38.91	39.13	38.7201	109917
1779834600	38.9	0.41	1.07	38.61	38.98	38.61	120617
1779489000	38.49	0.19	0.50	38.4	38.74	38.24	133921
1779402600	38.3	0.08	0.21	37.99	38.3422	37.67	165118
1779316200	38.22	0.63	1.68	37.73	38.22	37.58	213350
1779229800	37.59	-0.4	-1.05	37.86	37.86	37.5	116298
1779143400	37.99	0.37	0.98	37.66	38.105	37.66	159549
1778884200	37.62	-0.58	-1.52	37.92	37.98	37.55	86437
1778797800	38.2	0.23	0.61	38.12	38.375	37.97	207417
1778711400	37.97	-0.21	-0.55	38.11	38.11	37.76	152719
1778625000	38.18	-0.21	-0.55	38.36	38.36	37.79	106472
1778538600	38.39	-0.27	-0.70	38.78	38.8	38.325	86998
1778279400	38.66	0.11	0.29	38.63	38.805	38.47	100997
1778193000	38.55	-0.31	-0.80	38.81	38.81	38.47	125097
1778106600	38.86	0.17	0.44	38.88	38.98	38.74	175751
1778020200	38.69	0.58	1.52	38.22	38.835	38.2	92975
1777933800	38.11	-0.56	-1.45	38.5	38.61	37.931	86872
1777674600	38.67	0.03	0.08	38.73	38.84	38.46	130725
1777588200	38.64	0.41	1.07	38.1	38.9599	38.1	107882
1777501800	38.23	-0.46	-1.19	38.63	38.69	38.11	126407
1777415400	38.69	0.09	0.23	38.79	38.915	38.57	78390
1777329000	38.6	0.14	0.36	38.5	38.86	38.5	95168
1777069800	38.46	0.02	0.05	38.33	38.57	38.23	89168
1776983400	38.44	0.24	0.63	38.24	38.7122	38.08	111429
1776897000	38.2	-0.07	-0.18	38.49	38.49	38.0976	134247
1776810600	38.27	-0.24	-0.62	38.54	38.79	38.2	123552
1776724200	38.51	0.15	0.39	38.22	38.55	38.21	116089
1776465000	38.36	0.69	1.83	37.92	38.65	37.87	247836
1776378600	37.67	0.11	0.29	37.49	37.7689	37.48	121199
1776292200	37.56	-0.22	-0.58	37.69	37.69	37.43	107420
1776205800	37.78	0.05	0.13	37.72	37.855	37.49	168615
1776119400	37.73	0.24	0.64	37.39	37.76	37.29	153916
1775860200	37.49	-0.16	-0.42	37.69	37.69	37.25	147588
1775773800	37.65	0.35	0.94	37.12	37.78	37.12	102061
1775687400	37.3	0.78	2.14	37.14	37.4	37.12	129055
1775601000	36.52	0.08	0.22	36.3	36.62	36.27	132769
1775514600	36.44	0.18	0.50	36.14	36.46	36	89530
1775169000	36.26	0.18	0.50	35.82	36.28	35.71	129920