Euclidean Fundamental Value ETF【ECML】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	0.5566	1.48426666667	37.5	38.5262	37.5	9891	37.9984616	SP
4	-0.0661	-0.173387509279	38.1227	38.5262	37.2083	3103	37.98031814	SP
12	2.8326	8.04167612991	35.224	38.5262	34.69	7438	37.3298829	SP
26	4.0566	11.9311764706	34	38.5262	33.4041	3913	37.11903703	SP
52	7.6766	25.2685977617	30.38	38.5262	30.17	5552	33.84001967	SP
156	12.2466	47.4490507555	25.81	38.5262	25.2629	3599	32.1720326	SP
260	13.0466	52.1655337865	25.01	38.5262	23.95	3737	31.78881675	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	38.0566	-0.47	-1.22	38.4	38.4	38.0566	31
1780612200	38.5262	0.32	0.83	38.5262	38.5262	38.5262	7
1780525800	38.2099	0.06	0.16	38.2099	38.2099	38.2099	8
1780439400	38.1506	0.15	0.41	38.1	38.18	38.1	3306
1780353000	37.9959	0.48	1.29	37.78	37.9959	37.78	45327
1780093800	37.5112	-0.27	-0.72	37.5	37.5112	37.5	805
1780007400	37.7838	-0.53	-1.39	37.7838	37.7838	37.7838	33
1779921000	38.3152	0.1	0.27	38.3152	38.3152	38.3152	12
1779834600	38.2129	0.3	0.80	38.15	38.2129	38.15	2710
1779489000	37.9102	0.24	0.64	37.93	37.93	37.9102	208
1779402600	37.6677	0.01	0.04	37.69	37.69	37.6677	726
1779316200	37.6535	0.45	1.20	37.35	37.6535	37.35	8
1779229800	37.2083	-0.38	-1.02	37.2083	37.2083	37.2083	7
1779143400	37.5906	0.21	0.56	37.78	37.78	37.5906	14
1778884200	37.3807	-0.57	-1.50	37.6	37.6	37.3807	2868
1778797800	37.9487	-0.19	-0.49	38.18	38.18	37.9487	12
1778711400	38.1337	-0.06	-0.15	38.08	38.16	38.0799	2859
1778625000	38.1891	-0.02	-0.06	37.83	38.1891	37.83	10
1778538600	38.2118	0.09	0.23	38.33	38.33	38.2118	37
1778279400	38.1227	0.26	0.68	38.1227	38.1227	38.1227	6
1778193000	37.8657	-0.41	-1.07	38.28	38.28	37.8657	10
1778106600	38.2754	0.15	0.40	38.31	38.31	38.2754	82
1778020200	38.1216	0.47	1.25	38.1216	38.1216	38.1216	33
1777933800	37.6497	-0.32	-0.86	37.6497	37.6497	37.6497	7
1777674600	37.9746	-0.2	-0.52	38.1	38.1	37.9746	363
1777588200	38.1735	0.47	1.25	38.1735	38.1735	38.1735	22
1777501800	37.7007	-0.18	-0.48	37.65	37.71	37.65	2007
1777415400	37.8811	-0.29	-0.76	37.8811	37.8811	37.8811	12
1777329000	38.1706	0.24	0.62	38.135	38.1706	38.12	218010
1777069800	37.9355	-0.17	-0.45	37.9355	37.9355	37.9355	16
1776983400	38.107	0.15	0.39	38.107	38.107	38.107	36
1776897000	37.9587	0.14	0.36	38.11	38.11	37.9587	9
1776810600	37.8228	0.2	0.52	38.11	38.12	37.8228	488
1776724200	37.6255	0.15	0.39	37.63	37.63	37.6255	17
1776465000	37.4786	0.53	1.44	37.05	37.4786	37.05	13
1776378600	36.9469	0.04	0.11	36.9469	36.9469	36.9469	5
1776292200	36.9049	-0.39	-1.04	37.01	37.01	36.9049	156
1776205800	37.2933	-0.06	-0.15	37.27	37.2933	37.27	7
1776119400	37.3488	0.19	0.52	37.15	37.3488	37.15	8
1775860200	37.1546	-0.31	-0.83	37.43	37.43	37.1546	63
1775773800	37.4659	0.15	0.39	37.24	37.4659	37.24	8
1775687400	37.3205	0.72	1.96	37.2001	37.3205	37.2001	230
1775601000	36.6045	-0.05	-0.13	36.71	36.71	36.6045	358
1775514600	36.6517	0.19	0.52	36.37	36.6517	36.37	6
1775169000	36.4628	-0.08	-0.23	36.4628	36.4628	36.4628	6
1775082600	36.5465	0.22	0.60	36.46	36.5465	36.46	10
1774996200	36.3288	0.56	1.57	36.07	36.3288	36.07	17
1774909800	35.7668	-0.1	-0.28	36.07	36.07	35.75	31
1774650600	35.868	-0.15	-0.41	36.06	36.06	35.868	19
1774564200	36.015	-0.11	-0.31	36.015	36.015	36.015	20
1774477800	36.128	0.28	0.77	36.128	36.128	36.128	7
1774391400	35.8507	0.45	1.28	35.28	35.8507	35.28	150006
1774305000	35.3966	0.68	1.96	35.3966	35.3966	35.3966	8
1774045800	34.7164	-0.48	-1.35	35.13	35.13	34.69	57
1773959400	35.192	-0.04	-0.13	34.93	35.192	34.93	13
1773873000	35.2361	-0.36	-1.02	35.43	35.43	35.2361	38
1773786600	35.5975	0.2	0.58	35.71	35.71	35.5975	210
1773700200	35.393	0.17	0.48	35.393	35.393	35.393	6
1773441000	35.224	-0.14	-0.38	35.224	35.224	35.224	11
1773354600	35.3596	-0.34	-0.97	35.56	35.56	35.3596	9
1773268200	35.7044	0.11	0.31	35.7044	35.7044	35.7044	11
1773181800	35.5942	-0.24	-0.66	35.5942	35.5942	35.5942	6
1773095400	35.8292	0.13	0.35	35.8292	35.8292	35.8292	6