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	-0.2245	-0.449269561737	49.97	50	49.72	10414	49.78734314	SP
4	-0.5345	-1.06304693715	50.28	50.4	49.72	5583	50.02607692	SP
12	-0.3445	-0.687762028349	50.09	50.4662	49.72	3400	50.07368646	SP
26	-0.5445	-1.08272022271	50.29	50.4662	49.72	3141	50.09343421	SP
52	-0.5445	-1.08272022271	50.29	50.4662	49.72	3141	50.09343421	SP
156	-0.5445	-1.08272022271	50.29	50.4662	49.72	3141	50.09343421	SP
260	-0.5445	-1.08272022271	50.29	50.4662	49.72	3141	50.09343421	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
1741905000	49.7455	-0.07	-0.15	49.735	49.75	49.72	31002
1741818600	49.82	0.01	0.01	49.81	49.95	49.7947	1698
1741732200	49.8137	-0.15	-0.30	49.92	49.92	49.8137	14586
1741645800	49.9658	-0.02	-0.05	49.97	50	49.915	4644
1741390200	49.99	0.01	0.02	49.97	49.99	49.97	141
1741303800	49.9808	-0.13	-0.26	50.01	50.01	49.9808	361
1741217400	50.11	0.01	0.03	50.05	50.12	50.05	1217
1741131000	50.0968	-0.03	-0.05	50.04	50.14	50.04	263
1741044600	50.1238	-0.25	-0.50	50.06	50.14	50.06	1944
1740785400	50.3782	0	0.01	50.3658	50.3782	50.3658	314
1740699000	50.3749	0	0.00	50.4	50.4	50.3749	588
1740612600	50.3739	0.04	0.09	50.3058	50.3739	50.3058	336
1740526200	50.33	0.07	0.15	50.34	50.34	50.29	8985
1740439800	50.255	0.01	0.02	50.22	50.28	50.22	469
1740180600	50.2451	-0.05	-0.10	50.26	50.28	50.24	1501
1740094200	50.2933	0.04	0.08	50.2933	50.2933	50.2933	88
1740007800	50.255	0.05	0.09	50.235	50.28	50.23	10154
1739921400	50.2099	-0.04	-0.08	50.239	50.239	50.2099	930
1739575800	50.2502	0.02	0.04	50.28	50.28	50.2502	26853
1739489400	50.23	0.07	0.15	50.1573	50.23	50.13	12296
1739403000	50.155	-0.05	-0.10	50.1141	50.17	50.1141	1405
1739316600	50.205	-0.02	-0.04	50.15	50.205	50.15	153
1739230200	50.2253	-0	-0.00	50.13	50.2253	50.13	314
1738971000	50.227	0.01	0.02	50.162	50.23	50.162	2030
1738884600	50.215	-0.02	-0.03	50.23	50.23	50.215	26
1738798200	50.23	0.05	0.10	50.2	50.2384	50.2	1009
1738711800	50.18	0.2	0.40	50.06	50.18	50.06	2740
1738625400	49.981	-0.34	-0.68	49.96	49.981	49.96	152
1738366200	50.325	0.02	0.04	50.325	50.325	50.325	3
1738279800	50.305	0.06	0.13	50.3042	50.305	50.3042	201
1738193400	50.24	-0.04	-0.08	50.24	50.24	50.24	5
1738107000	50.2789	0.02	0.04	50.2789	50.2789	50.2789	40
1738020600	50.2599	0.03	0.05	50.14	50.2699	50.14	754
1737761400	50.2339	-0.1	-0.19	50.17	50.2696	50.12	3284
1737675000	50.33	0	0.00	50.33	50.33	50.33	0
1737588600	50.33	0.02	0.05	50.33	50.33	50.33	0
1737502200	50.305	-0.04	-0.08	50.3295	50.33	50.305	3340
1737156600	50.3464	-0.12	-0.24	50.36	50.36	50.3464	100
1737070200	50.4662	0.31	0.61	50.26	50.4662	50.26	2640
1736983800	50.16	0.11	0.22	50.17	50.2	50.16	4330
1736897400	50.0504	0.03	0.06	50.0504	50.0504	50.0504	134
1736811000	50.0199	-0.02	-0.04	49.98	50.0199	49.98	204
1736551800	50.04	-0.08	-0.16	50.1	50.1	50.04	9625
1736379000	50.1226	0.06	0.12	50.13	50.13	50.1226	5508
1736292600	50.065	-0.04	-0.09	50.065	50.065	50.065	503
1736206200	50.1079	0.02	0.04	50.15	50.15	50.1079	122
1735947000	50.0901	0.06	0.11	50.07	50.0901	50.07	118
1735860600	50.035	0.01	0.02	50.04	50.0463	50.01	4841
1735687800	50.0239	0.01	0.02	50.02	50.05	50.02	409
1735601400	50.0137	0.01	0.02	49.98	50.0137	49.97	546
1735342200	50.005	-0.05	-0.10	50.04	50.04	50.005	928
1735255800	50.0565	0.12	0.25	49.97	50.14	49.97	9084
1735077840	49.9341	0.03	0.07	49.9	49.9341	49.79	4349
1734996600	49.9	-0.26	-0.52	49.95	49.95	49.88	547
1734737400	50.1592	0.06	0.12	50.09	50.16	50.0623	5767
1734651000	50.1	0.02	0.05	50.07	50.19	50.05	8032
1734564600	50.075	-0.2	-0.41	50.31	50.31	50.075	932
1734478200	50.2799	-0.02	-0.04	50.3	50.3	50.2799	213
1734391800	50.3	0.06	0.13	50.26	50.44	50.26	9191