Doubleline Multi sector Income ETF【DMX】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	-0.29	-0.576884821961	50.27	50.33	49.98	16532	50.08564203	SP
4	-0.2	-0.398565165405	50.18	50.37	49.93	17377	50.13843918	SP
12	-0.06	-0.119904076739	50.04	50.53	49.75	11923	50.12698104	SP
26	-0.51	-1.0101010101	50.49	50.78	49.75	11885	50.34922401	SP
52	-0.24	-0.477897252091	50.22	50.87	49.75	9090	50.37859887	SP
156	-0.31	-0.616424736528	50.29	50.87	48.45	9717	50.0791819	SP
260	-0.31	-0.616424736528	50.29	50.87	48.45	9717	50.0791819	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	49.98	-0.08	-0.16	50.04	50.04	49.85	5435
1780612200	50.06	-0.01	-0.01	50.05	50.085	50.02	45886
1780525800	50.065	-0.02	-0.03	50.03	50.1	50.0101	7698
1780439400	50.08	0.02	0.03	50.05	50.14	50.05	12130
1780353000	50.065	-0.25	-0.50	50.04	50.08	50.03	9931
1780093800	50.315	0.05	0.11	50.27	50.33	50.27	7015
1780007400	50.26	0.04	0.09	50.18	50.33	50.18	12551
1779921000	50.215	-0.16	-0.31	50.21	50.28	50.19	43833
1779834600	50.37	0.24	0.48	50.18	50.37	50.18	12843
1779489000	50.1276	-0.11	-0.22	50.14	50.17	50.06	9575
1779402600	50.24	0.13	0.26	50.05	50.24	50.04	15361
1779316200	50.11	0.03	0.06	50.2	50.2	49.99	14397
1779229800	50.08	0.06	0.12	50	50.08	49.93	62011
1779143400	50.02	0.02	0.03	50.01	50.06	50.01	6542
1778884200	50.005	-0.17	-0.34	50.13	50.13	49.97	16767
1778797800	50.175	0.04	0.09	50.16	50.19	50.16	9719
1778711400	50.13	-0.01	-0.01	50.09	50.1495	50.06	11479
1778625000	50.1364	-0.06	-0.12	50.11	50.15	50.09	3654
1778538600	50.1961	-0.02	-0.04	50.21	50.28	50.1301	18578
1778279400	50.2145	0.06	0.13	50.18	50.25	50.14	10198
1778193000	50.15	-0.07	-0.14	50.21	50.24	50.13	9007
1778106600	50.22	0.12	0.24	50.16	50.23	50.16	7416
1778020200	50.1006	0.04	0.07	50.08	50.17	50.08	16256
1777933800	50.065	-0.06	-0.12	50.1	50.19	50.03	10276
1777674600	50.125	-0.21	-0.42	50.1	50.16	50.1	5583
1777588200	50.335	0.05	0.10	50.27	50.36	50.27	3309
1777501800	50.285	-0.06	-0.11	50.4	50.4	50.28	10955
1777415400	50.34	-0.06	-0.11	50.31	50.36	50.31	6156
1777329000	50.395	0.03	0.07	50.355	50.395	50.2951	13102
1777069800	50.362	0.02	0.04	50.47	50.47	50.345	3707
1776983400	50.34	-0.08	-0.16	50.39	50.39	50.335	8306
1776897000	50.4211	0.03	0.06	50.41	50.49	50.405	8354
1776810600	50.3896	-0.08	-0.15	50.42	50.45	50.3896	3866
1776724200	50.4674	-0.02	-0.04	50.44	50.519	50.44	8022
1776465000	50.49	0.16	0.32	50.38	50.53	50.38	10237
1776378600	50.33	0	0.00	50.45	50.45	50.305	9370
1776292200	50.3299	0	0.01	50.31	50.39	50.31	6484
1776205800	50.325	0.09	0.18	50.25	50.34	50.25	7693
1776119400	50.235	0.07	0.13	50.1	50.27	50.1	5387
1775860200	50.1687	-0.04	-0.08	50.21	50.25	50.16	10213
1775773800	50.21	0.05	0.09	50.17	50.25	50.14	5484
1775687400	50.165	0.17	0.35	50.26	50.26	50.14	13655
1775601000	49.99	0	0.00	50.09	50.09	49.8001	9719
1775514600	49.9885	0.05	0.11	49.97	50.04	49.97	30648
1775169000	49.935	0.05	0.09	49.8	49.9399	49.8	5111
1775082600	49.89	-0.19	-0.38	49.86	49.92	49.85	5835
1774996200	50.08	0.25	0.51	49.91	50.08	49.91	12153
1774909800	49.825	-0.02	-0.03	49.86	49.88	49.81	16445
1774650600	49.8422	-0	-0.01	49.8	49.85	49.75	15428
1774564200	49.845	-0.15	-0.30	49.91	49.96	49.845	6482
1774477800	49.995	0.08	0.16	49.99	50.05	49.9701	6257
1774391400	49.915	-0.05	-0.10	49.91	49.97	49.905	5551
1774305000	49.9673	0.14	0.29	49.93	50.015	49.885	15091
1774045800	49.8246	-0.23	-0.46	49.98	49.98	49.81	8905
1773959400	50.0535	0	0.01	49.87	50.06	49.87	8677
1773873000	50.0495	-0.08	-0.15	50.08	50.1399	50.0495	5831
1773786600	50.125	0.09	0.18	50.1	50.14	50.03	12190
1773700200	50.036	0.11	0.22	50.03	50.1	50.02	5890
1773441000	49.925	-0.15	-0.29	50.04	50.07	49.925	8304
1773354600	50.07	-0.19	-0.38	50.17	50.17	50.06	20131
1773268200	50.26	-0.08	-0.15	50.42	50.42	50.23	12608
1773181800	50.335	-0	-0.00	50.32	50.64	50.32	6016
1773095400	50.3364	0.1	0.21	50.09	50.38	50.081	11404