WisdomTree Japan SmallCap Dividend【DFJ】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	-2.41	-2.24834406195	107.19	107.2	104.285	52778	105.41116462	SP
4	-2.77	-2.57554625755	107.55	108.64	104.285	35124	106.54161978	SP
12	3.47	3.42513078669	101.31	108.64	97.655	40217	103.7485483	SP
26	9.53	10.0052493438	95.25	113.22	94.99	34360	103.97489572	SP
52	19.53	22.9090909091	85.25	113.22	83.3901	23115	100.24455051	SP
156	38.1	57.1385722855	66.68	113.22	65.55	25240	82.4543991	SP
260	28.68	37.6872536137	76.1	113.22	55.02	22873	77.44575499	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	104.78	-1.6	-1.50	106.42	106.68	104.47	56502
1780612200	106.38	1.31	1.25	106.21	106.85	105.99	65053
1780525800	105.07	-0.49	-0.46	105.56	105.9	104.9611	14892
1780439400	105.56	0.88	0.84	105.13	105.68	105.13	12974
1780353000	104.68	-2.4	-2.24	105.79	105.97	104.285	143832
1780093800	107.08	0.29	0.27	107.19	107.2	106.39	27138
1780007400	106.79	-0.26	-0.24	106.8	107.35	106.47	24514
1779921000	107.05	-0.46	-0.43	106.79	107.05	106.38	43105
1779834600	107.51	1.11	1.04	107.61	108.01	107.04	44124
1779489000	106.4002	0.18	0.17	106.4	106.77	106.23	6139
1779402600	106.2165	-0.72	-0.68	105.54	106.3501	105.4544	13990
1779316200	106.94	0.85	0.80	105.43	106.94	105.315	16993
1779229800	106.0933	-1.18	-1.10	106.2	106.8	105.835	17881
1779143400	107.2699	0.26	0.24	107.27	107.3813	106.65	29790
1778884200	107.01	-0.95	-0.88	107.48	107.51	106.83	40328
1778797800	107.959	0.16	0.15	108.31	108.56	107.95	17484
1778711400	107.8	-0.12	-0.11	107.64	107.8	107.1888	62656
1778625000	107.92	0.2	0.19	107.52	107.92	106.93	22152
1778538600	107.72	0.47	0.43	107.89	108.64	107.72	29303
1778279400	107.255	0.72	0.68	107.55	107.74	106.92	35005
1778193000	106.53	0.77	0.73	106.95	106.97	106	38815
1778106600	105.7615	2.2	2.13	105.74	106.315	105.39	16036
1778020200	103.56	0.56	0.55	103.45	103.77	103.28	14758
1777933800	102.9977	-0.39	-0.37	103.32	103.81	102.93	11272
1777674600	103.3835	-1.12	-1.07	104	104.09	103.24	44060
1777588200	104.5069	2.48	2.43	104.12	104.73	103.55	27132
1777501800	102.03	-1.28	-1.24	102.9	102.97	101.885	16238
1777415400	103.3095	1.49	1.46	103.49	104.005	103.21	27959
1777329000	101.82	0.64	0.63	102.45	102.88	101.82	62884
1777069800	101.18	-0.93	-0.91	101.74	101.74	101.02	20519
1776983400	102.1051	-0.36	-0.36	102.42	102.775	101.24	18348
1776897000	102.47	-0.42	-0.41	102.99	102.99	102.115	15299
1776810600	102.89	-2.4	-2.28	104.44	104.44	102.75	40125
1776724200	105.29	-1.74	-1.63	105.58	105.74	105.245	31598
1776465000	107.03	1.26	1.19	107.14	108.035	106.84	38551
1776378600	105.77	-0.34	-0.32	106.1	106.27	105.7	34289
1776292200	106.1063	-0.38	-0.36	105.87	106.27	105.625	13327
1776205800	106.49	0.56	0.53	106.19	107.06	106.13	9344
1776119400	105.93	0.24	0.23	104.81	105.95	104.66	24520
1775860200	105.69	-0.21	-0.20	106.07	106.24	105.435	53236
1775773800	105.9	-2.19	-2.03	105.75	106.91	105.232	51486
1775687400	108.09	4.19	4.03	108.28	108.34	107.16	66693
1775601000	103.9034	-0.13	-0.12	103.44	104.86	102.58	31811
1775514600	104.031	1.28	1.25	103.26	104.0594	103.15	39684
1775169000	102.75	-1.19	-1.14	101.85	103.92	101.52	49901
1775082600	103.94	1.88	1.84	104.25	104.88	103.86	56633
1774996200	102.06	3.48	3.53	99.92	102.06	99.5	73471
1774909800	98.58	-0.57	-0.57	99.82	100.04	98.46	38873
1774650600	99.15	-0.83	-0.83	99.55	99.86	98.57	31024
1774564200	99.98	-1.95	-1.92	100.79	101.435	99.81	43882
1774477800	101.9328	1.42	1.42	102.47	102.64	101.63	37940
1774391400	100.51	0.9	0.90	100.04	101.33	100	91959
1774305000	99.61	1.44	1.47	99.72	101.03	98.67	132290
1774045800	98.17	-2.63	-2.61	100.62	100.62	97.655	44896
1773959400	100.8	-1.05	-1.03	99.13	101.4	98.93	90570
1773873000	101.85	-0.23	-0.23	102.24	102.91	101.5	68597
1773786600	102.08	-0.31	-0.30	102.33	102.81	101.59	47312
1773700200	102.39	2.27	2.27	101.55	102.39	101.33	60616
1773441000	100.12	-0.94	-0.93	101.31	101.59	100.12	49265
1773354600	101.06	-2.49	-2.40	101.45	101.63	100.87	106334
1773268200	103.5465	-1.05	-1.01	103.78	104.06	102.75	31602
1773181800	104.6	1.98	1.93	104.62	106.02	103.76	54027
1773095400	102.62	-0.81	-0.78	101.49	103.05	100.37	154222
1772839800	103.43	-1.7	-1.62	103.36	104.085	103.18	35985