Harbor Osmosis Emerging Markets Resource Efficient ETF【EFFE】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	-0.3898	-1.85884597043	20.97	20.97	20.5363	182	20.78702075	SP
4	-0.1998	-0.961501443696	20.78	21.1366	20.1845	80	20.86769228	SP
12	0.6683	3.35628443293	19.9119	21.1366	19.2717	32	20.7584095	SP
26	-5.1948	-20.1544131911	25.775	25.775	19.2717	14	20.7584095	SP
52	-5.1948	-20.1544131911	25.775	25.775	19.2717	7	20.7584095	SP
156	-5.1948	-20.1544131911	25.775	25.775	19.2717	2	20.7584095	SP
260	-5.1948	-20.1544131911	25.775	25.775	19.2717	1	20.7584095	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
1741818600	20.5802	-0.05	-0.24	20.5802	20.5802	20.5802	0
1741732200	20.6289	0.09	0.45	20.6289	20.6289	20.6289	5
1741645800	20.5363	-0.41	-1.95	20.57	20.57	20.5363	300
1741390200	20.9445	0.06	0.31	20.84	20.9445	20.84	302
1741303800	20.8806	-0.14	-0.69	20.97	20.97	20.8806	304
1741217400	21.0248	0.65	3.20	21.0248	21.0248	21.0248	3
1741131000	20.3731	0.19	0.93	20.3731	20.3731	20.3731	0
1741044600	20.1845	-0.19	-0.95	20.1845	20.1845	20.1845	0
1740785400	20.378	-0.34	-1.63	20.378	20.378	20.378	0
1740699000	20.7149	-0.42	-2.00	20.7149	20.7149	20.7149	0
1740612600	21.1366	0.13	0.60	21.1366	21.1366	21.1366	0
1740526200	21.0106	0.04	0.20	21.02	21.02	21.0106	300
1740439800	20.9679	-0.16	-0.74	21.02	21.02	20.9679	300
1740180600	21.1237	0.14	0.68	21.1237	21.1237	21.1237	0
1740094200	20.9803	0.07	0.33	20.9803	20.9803	20.9803	0
1740007800	20.9106	-0.06	-0.30	20.9106	20.9106	20.9106	2
1739921400	20.9731	0.11	0.51	20.9731	20.9731	20.9731	0
1739575800	20.8667	0.09	0.42	20.8667	20.8667	20.8667	0
1739489400	20.78	0.03	0.14	20.78	20.78	20.78	0
1739403000	20.7501	0.12	0.60	20.7501	20.7501	20.7501	1
1739316600	20.6271	-0.04	-0.18	20.6271	20.6271	20.6271	0
1739230200	20.6638	0.15	0.75	20.6638	20.6638	20.6638	0
1738971000	20.5105	0.02	0.10	20.5105	20.5105	20.5105	0
1738884600	20.4894	0.12	0.58	20.4894	20.4894	20.4894	0
1738798200	20.3722	0.01	0.03	20.3722	20.3722	20.3722	0
1738711800	20.3658	0.28	1.40	20.3658	20.3658	20.3658	0
1738625400	20.0852	-0.02	-0.08	20.0852	20.0852	20.0852	0
1738366200	20.1004	-0.21	-1.05	20.1004	20.1004	20.1004	0
1738279800	20.314	0.24	1.18	20.314	20.314	20.314	0
1738193400	20.0771	-0.01	-0.06	20.0771	20.0771	20.0771	0
1738107000	20.0899	0.09	0.46	20.0899	20.0899	20.0899	0
1738020600	19.9985	-0.07	-0.32	19.9985	19.9985	19.9985	0
1737761400	20.0636	0.07	0.37	20.0636	20.0636	20.0636	0
1737675000	19.989	0	0.00	19.989	19.989	19.989	0
1737588600	19.989	0.02	0.09	19.989	19.989	19.989	0
1737502200	19.9701	0.23	1.18	19.9701	19.9701	19.9701	0
1737156600	19.7367	0.14	0.73	19.7367	19.7367	19.7367	1
1737070200	19.5935	-0.02	-0.11	19.5935	19.5935	19.5935	0
1736983800	19.6148	0.17	0.85	19.58	19.6148	19.58	1
1736897400	19.4496	0.18	0.92	19.4496	19.4496	19.4496	0
1736811000	19.2717	-0.1	-0.51	19.2717	19.2717	19.2717	0
1736551800	19.3702	-0.38	-1.92	19.3702	19.3702	19.3702	0
1736379000	19.7489	-0.07	-0.36	19.7489	19.7489	19.7489	0
1736292600	19.8197	-0.09	-0.44	19.8197	19.8197	19.8197	1
1736206200	19.9079	0.03	0.14	19.9079	19.9079	19.9079	0
1735947000	19.8802	0.18	0.93	19.8802	19.8802	19.8802	0
1735860600	19.6967	-0.05	-0.25	19.6967	19.6967	19.6967	0
1735687800	19.7453	-0.07	-0.35	19.7453	19.7453	19.7453	0
1735601400	19.8144	-0.16	-0.78	19.8144	19.8144	19.8144	2
1735342200	19.9708	-0.02	-0.12	19.96	19.9708	19.96	204
1735255800	19.9949	-0.04	-0.20	19.9949	19.9949	19.9949	0
1735077840	20.0349	0.06	0.30	20.0349	20.0349	20.0349	0
1734996600	19.9753	0.06	0.28	19.9753	19.9753	19.9753	0
1734737400	19.9199	0.01	0.04	19.9199	19.9199	19.9199	0
1734651000	19.9119	-5.86	-22.75	19.9119	19.9119	19.9119	0
1734564600	25.775	0	0.00	25.775	25.775	25.775	0
1734478200	25.775	0	0.00	25.775	25.775	25.775	0
1734391800	25.775	0	0.00	25.775	25.775	25.775	0
1734132600	25.775	0	0.00	25.775	25.775	25.775	0