Eventide Small Cap ETF【ESSC】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	-0.8529	-2.83638177586	30.07	30.18	29.315	3795	29.93364819	SP
4	-0.5729	-1.92312856663	29.79	30.18	28.19	3468	29.47495208	SP
12	3.5271	13.7294667186	25.69	30.18	25.21	6082	27.39980151	SP
26	2.9371	11.1761796043	26.28	30.18	25.21	9676	26.89352707	SP
52	4.1993	16.7852489028	25.0178	30.18	20.63	7689	26.74093422	SP
156	4.1993	16.7852489028	25.0178	30.18	20.63	7689	26.74093422	SP
260	4.1993	16.7852489028	25.0178	30.18	20.63	7689	26.74093422	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	29.2171	-0.93	-3.10	29.79	29.79	29.2171	1328
1780612200	30.1511	0.4	1.36	29.67	30.18	29.5701	3729
1780525800	29.7472	-0.23	-0.78	29.83	29.83	29.68	4386
1780439400	29.9813	0.15	0.52	29.74	30.035	29.74	5219
1780353000	29.8275	-0.08	-0.27	29.96	29.96	29.655	1240
1780093800	29.9086	-0.16	-0.52	30.07	30.07	29.88	4399
1780007400	30.0642	0.01	0.03	30.13	30.13	30.05	2735
1779921000	30.0555	0.01	0.02	30.08	30.1	30.0555	1401
1779834600	30.05	0.57	1.93	29.78	30.05	29.78	1634
1779489000	29.48	0.31	1.05	29.31	29.51	29.31	11321
1779402600	29.1741	0.18	0.61	28.82	29.22	28.82	2275
1779316200	28.997	0.68	2.39	28.61	28.997	28.6	1542
1779229800	28.32	-0.39	-1.36	28.44	28.44	28.19	7200
1779143400	28.71	-0.17	-0.60	28.76	28.99	28.59	2656
1778884200	28.8829	-0.62	-2.10	28.98	29.1	28.8829	2001
1778797800	29.5038	0.13	0.46	29.29	29.59	29.29	3543
1778711400	29.37	-0.05	-0.17	29.27	29.43	29.27	2326
1778625000	29.42	-0.26	-0.86	29.55	29.55	29.045	2953
1778538600	29.6752	-0.03	-0.11	29.91	29.91	29.6752	3254
1778279400	29.7069	0.27	0.91	29.79	29.79	29.5989	2076
1778193000	29.4383	-0.36	-1.20	29.78	29.83	29.4383	4541
1778106600	29.7946	0.33	1.11	29.86	29.86	29.6	2206
1778020200	29.4662	0.56	1.94	29.24	29.5	29.1728	4744
1777933800	28.9052	-0.15	-0.52	29.13	29.13	28.78	2334
1777674600	29.0552	0.12	0.41	28.95	29.1	28.95	1408
1777588200	28.9377	0.6	2.13	28.61	29	28.61	6428
1777501800	28.335	-0.31	-1.09	28.82	28.82	28.26	2227
1777415400	28.6472	-0.24	-0.81	28.96	28.96	28.61	4496
1777329000	28.8823	0.06	0.22	28.63	28.8823	28.63	2636
1777069800	28.8191	0.15	0.54	28.69	28.87	28.6501	9406
1776983400	28.665	-0.13	-0.43	28.94	28.94	28.59	3040
1776897000	28.79	0.09	0.31	29.11	29.11	28.68	4810
1776810600	28.7	-0.24	-0.83	29.18	29.18	28.7	5864
1776724200	28.94	0.13	0.47	28.8	28.94	28.8	4102
1776465000	28.8057	0.61	2.15	28.61	29.03	28.61	1776
1776378600	28.2	0.13	0.45	28.14	28.2	28.05	4904
1776292200	28.0726	0.02	0.06	28.23	28.23	27.8801	7834
1776205800	28.0567	0.28	1.01	28.07	28.07	28.03	35998
1776119400	27.7754	0.41	1.48	27.55	27.7754	27.5499	13063
1775860200	27.37	-0.15	-0.55	27.73	27.73	27.31	1836
1775773800	27.5221	0.17	0.63	27.05	27.56	27.05	1145
1775687400	27.35	0.76	2.86	27.5	27.5	27.28	1874
1775601000	26.59	0.07	0.26	26.38	26.6	26.38	6997
1775514600	26.52	0.07	0.26	26.59	26.59	26.42	11143
1775169000	26.45	0.05	0.19	26.59	26.59	26.2999	8907
1775082600	26.4	0.24	0.92	26.45	26.69	26.33	9338
1774996200	26.16	0.87	3.44	25.46	26.16	25.46	8018
1774909800	25.29	-0.32	-1.25	25.96	25.96	25.21	12900
1774650600	25.61	-0.45	-1.71	25.95	25.95	25.59	15251
1774564200	26.0552	-0.36	-1.38	26.28	26.28	26.0552	1725
1774477800	26.42	0.3	1.14	26.42	26.44	26.31	1633
1774391400	26.1232	0.12	0.47	25.92	26.25	25.92	2117
1774305000	26	0.66	2.58	25.97	26.17	25.97	3067
1774045800	25.3449	-0.57	-2.18	25.53	25.53	25.31	69441
1773959400	25.91	0.18	0.69	25.6	25.93	25.53	1380
1773873000	25.7313	-0.37	-1.43	26.12	26.12	25.7313	2102
1773786600	26.1054	0.18	0.69	26.26	26.26	26.09	1877
1773700200	25.9256	0.29	1.15	26.06	26.11	25.9256	1493
1773441000	25.6306	-0.06	-0.21	25.69	25.72	25.63	2794
1773354600	25.6858	-0.58	-2.19	26.1	26.1	25.6858	1522
1773268200	26.2615	-0.01	-0.03	26.35	26.35	26.1	891
1773181800	26.2685	-0.07	-0.26	26.45	26.54	26.2685	2565
1773095400	26.3368	0.21	0.81	25.99	26.3368	25.48	2481
1772839800	26.1242	-0.62	-2.33	26.2	26.2	26.1242	491