Eventide High Dividend ETF【ELCV】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	-0.36	-1.108033241	32.49	32.53	31.66	40401	32.10848152	SP
4	0.44	1.38845061534	31.69	33.19	31.43	47683	32.45253807	SP
12	2.19	7.31462925852	29.94	33.19	29.72915	62992	31.22265321	SP
26	5.23	19.4423791822	26.9	33.19	26.9	47761	30.30931479	SP
52	6.61	25.9012539185	25.52	33.19	25.43	39627	28.75684662	SP
156	7.18	28.7775551102	24.95	33.19	21.68	40433	27.17201315	SP
260	7.18	28.7775551102	24.95	33.19	21.68	40433	27.17201315	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
1783463400	32.13	0.02	0.06	31.97	32.13	31.88	23519
1783377000	32.11	0.06	0.19	32.15	32.259999	32.0509	44791
1783031400	32.049999	-0.13	-0.41	32.33	32.33	31.66	56281
1782945000	32.1819	-0.69	-2.09	32.49	32.53	32.15	37011
1782858600	32.869999	0.07	0.21	32.78	32.99	32.682	68834
1782772200	32.799999	0.11	0.34	32.54	32.81	32.174999	40352
1782513000	32.689999	-0.4	-1.21	32.92	32.9349	32.689999	153676
1782426600	33.09	0.54	1.65	33.049999	33.189999	32.825499	30296
1782340200	32.5523	-0.05	-0.15	32.58	32.61	32.299999	38136
1782253800	32.6	-0.27	-0.82	32.35	32.64	32.17	37992
1782167400	32.869999	0.42	1.29	32.689999	32.932	32.689999	41775
1781821800	32.45	0.36	1.14	32.479999	32.5096	32.36	31855
1781735400	32.0854	-0.23	-0.70	32.43	32.52	32.051	24334
1781649000	32.3113	-0.2	-0.62	32.549999	32.6599	32.3113	13633
1781562600	32.513599	0.15	0.47	32.54	32.6336	32.439999	25545
1781303400	32.36	0.3	0.94	32.08	32.45	32.0404	130979
1781217000	32.06	0.63	2.00	31.66	32.165	31.66	19554
1781130600	31.43	-0.33	-1.04	31.69	31.94	31.43	39735
1781044200	31.76	0.09	0.28	31.87	31.96	31.2171	54046
1780957800	31.6709	0.11	0.35	31.83	31.8589	31.64	16073
1780698600	31.56	-0.73	-2.26	31.95	32.07	31.55	37616
1780612200	32.29	0.15	0.47	31.99	32.33	31.915	16314
1780525800	32.14	0.15	0.48	32.02	32.2971	32.02	40420
1780439400	31.9872	0.46	1.45	31.63	31.9997	31.62	32708
1780353000	31.53	-0.05	-0.16	31.55	31.665	31.53	18093
1780093800	31.58	0.1	0.32	31.74	31.81	31.48	43070
1780007400	31.478	-0.13	-0.42	31.65	31.68	31.46	101981
1779921000	31.61	-0.19	-0.60	31.91	31.91	31.59	16591
1779834600	31.8	0.24	0.76	31.79	31.94	31.775	29158
1779489000	31.56	0.3	0.96	31.42	31.62	31.4097	37887
1779402600	31.26	0.19	0.61	31.06	31.26	31.05	31403
1779316200	31.07	0.21	0.68	30.97	31.1366	30.95	20082
1779229800	30.86	0.09	0.29	30.61	30.97	30.5	110378
1779143400	30.77	-0.03	-0.10	30.9	30.9	30.569	40360
1778884200	30.7993	-0.46	-1.47	31.01	31.01	30.77	236454
1778797800	31.26	0.28	0.90	31.02	31.26	31.02	50417
1778711400	30.98	0	0.00	31	31.03	30.75	50847
1778625000	30.98	-0.04	-0.13	30.98	31.02	30.65	86639
1778538600	31.02	0.3	0.98	30.86	31.07	30.84	38820
1778279400	30.72	0.15	0.49	30.76	30.78	30.671	68700
1778193000	30.57	-0.53	-1.70	30.94	30.94	30.49	125803
1778106600	31.1	0.04	0.13	31.08	31.12	30.9	30786
1778020200	31.06	0.26	0.84	30.96	31.17	30.94	21480
1777933800	30.8	-0.06	-0.19	30.82	30.965	30.7199	89969
1777674600	30.86	-0.23	-0.74	31.08	31.08	30.85	28077
1777588200	31.0911	0.71	2.34	30.42	31.0911	30.42	240611
1777501800	30.38	-0.04	-0.13	30.46	30.52	30.255	108780
1777415400	30.42	-0.1	-0.33	30.48	30.48	30.275	32377
1777329000	30.52	-0.06	-0.20	30.63	30.64	30.497	208241
1777069800	30.58	0.09	0.30	30.48	30.591	30.405	346126
1776983400	30.49	0.31	1.03	30.27	30.56	30.27	37268
1776897000	30.18	0.32	1.07	30.13	30.2	30.1	25647
1776810600	29.86	-0.14	-0.47	30.09	30.09	29.8	48591
1776724200	30	-0.1	-0.32	30.11	30.15	29.965	32820
1776465000	30.0965	0.16	0.52	29.9	30.12	29.81	95935
1776378600	29.94	0.12	0.40	29.81	29.99	29.81	47682
1776292200	29.82	-0.17	-0.57	29.94	29.94	29.72915	33988
1776205800	29.99	0.03	0.10	29.97	29.99	29.8	16859
1776119400	29.96	0.07	0.23	29.87	29.99	29.7601	27781
1775860200	29.8923	-0.08	-0.26	30.03	30.045	29.89	19250
1775773800	29.97	0.2	0.67	29.73	30.08	29.73	128616
1775687400	29.77	0.52	1.78	29.49	29.77	29.49	140433