One Global ETF【FFND】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	-0.6833	-2.11417079208	32.32	32.55	31.56	6490	32.24723608	SP
4	-0.0033	-0.0104298356511	31.64	32.55	31.2392	6763	31.91972869	SP
12	2.1667	7.35222259925	29.47	32.55	27.87	8510	30.62651979	SP
26	1.1867	3.89720853859	30.45	32.55	27.87	14041	30.51313921	SP
52	4.8067	17.9153932165	26.83	32.55	26.49	16975	29.64909031	SP
156	13.7167	76.5440848214	17.92	32.55	17.0155	8929	27.51602451	SP
260	6.5167	25.9422770701	25.12	32.55	14.28	8192	25.86608164	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	31.6367	-0.77	-2.37	32.2	32.2	31.53	5523
1780612200	32.4055	0.33	1.01	32.04	32.439999	32.04	488
1780525800	32.08	-0.35	-1.07	32.28	32.28	32.03	14817
1780439400	32.4281	0.11	0.33	32.299999	32.549999	32.299999	10402
1780353000	32.3202	-0.01	-0.03	32.159999	32.4	32.159999	4225
1780093800	32.331	0.01	0.02	32.32	32.36	32.32	2520
1780007400	32.325	0.31	0.98	31.97	32.369999	31.97	6416
1779921000	32.0103	0.04	0.13	32.02	32.09	32.009999	5985
1779834600	31.9689	0.15	0.48	32.02	32.02	31.91	26075
1779489000	31.815	-0.03	-0.08	31.84	31.91	31.77	15102
1779402600	31.84	0.18	0.58	31.38	31.84	31.38	6798
1779316200	31.6553	0.42	1.33	31.33	31.69	31.33	9275
1779229800	31.2392	-0.23	-0.74	31.33	31.34	31.2392	2002
1779143400	31.4716	0.14	0.46	31.53	31.53	31.44	732
1778884200	31.3273	-0.58	-1.83	31.48	31.48	31.3273	9435
1778797800	31.91	0.22	0.68	31.75	31.91	31.75	5476
1778711400	31.6937	0.14	0.46	31.46	31.735	31.46	1200
1778625000	31.5496	0.03	0.09	31.43	31.55	31.34	1971
1778538600	31.52	-0.02	-0.07	31.48	31.57	31.48	1655
1778279400	31.543	0.05	0.16	31.64	31.64	31.535	3931
1778193000	31.493	-0.31	-0.96	31.77	31.77	31.46	10704
1778106600	31.7994	0.6	1.92	31.55	31.83	31.55	12886
1778020200	31.2013	0.02	0.07	31.32	31.32	31.19	5296
1777933800	31.1781	-0.19	-0.60	31.32	31.33	31.1301	1005
1777674600	31.3654	0.01	0.02	31.39	31.46	31.3654	9404
1777588200	31.36	0.47	1.52	31.12	31.36	31.08	3986
1777501800	30.8896	-0.06	-0.20	30.96	30.96	30.8101	11878
1777415400	30.9508	-0.36	-1.16	31.1	31.1	30.84	12292
1777329000	31.3131	0	0.01	31.67	31.67	31.24	11871
1777069800	31.31	0.28	0.91	31.17	31.38	31.17	9884
1776983400	31.0279	-0.22	-0.69	31.25	31.25	30.95	15695
1776897000	31.2437	0.16	0.53	31.31	31.31	31.15	1777
1776810600	31.08	-0.4	-1.26	31.53	31.53	31.07	10281
1776724200	31.4759	-0.05	-0.17	31.39	31.52	31.36	1852
1776465000	31.53	0.45	1.46	31.4	31.615	31.4	10582
1776378600	31.0768	-0.05	-0.15	31.19	31.19	31.03	10278
1776292200	31.125	0.2	0.63	31.05	31.16	31.05	6861
1776205800	30.93	0.35	1.15	30.66	31	30.66	19408
1776119400	30.5781	0.37	1.22	30.06	30.5781	30.06	10714
1775860200	30.2096	-0.08	-0.27	30.32	30.33	30.17	14302
1775773800	30.29	0.18	0.60	30.04	30.33	30.0199	11540
1775687400	30.1098	0.97	3.33	30.1	30.1098	30	11040
1775601000	29.139	-0.06	-0.21	29.03	29.17	28.92	15001
1775514600	29.2007	0.15	0.52	29.07	29.2007	29.07	6027
1775169000	29.0497	-0.01	-0.04	28.52	29.16	28.52	4976
1775082600	29.06	0.23	0.81	28.97	29.25	28.97	24121
1774996200	28.8274	0.85	3.05	28.29	28.84	28.29	16538
1774909800	27.975	-0.12	-0.43	28.35	28.35	27.87	9767
1774650600	28.096	-0.55	-1.91	28.44	28.47	28.096	1989
1774564200	28.644	-0.56	-1.90	28.93	28.96	28.644	8932
1774477800	29.2	0.3	1.05	29.2	29.2	29.16	5330
1774391400	28.8965	-0.15	-0.53	28.78	29.005	28.78	3412
1774305000	29.05	0.42	1.45	29.04	29.21	28.94	13541
1774045800	28.6348	-0.24	-0.81	29.08	29.08	28.54	7248
1773959400	28.87	-0.37	-1.26	28.95	29.285	28.87	3462
1773873000	29.2395	-0.35	-1.18	29.55	29.55	29.2395	6779
1773786600	29.59	0.09	0.30	29.62	29.69	29.59	14751
1773700200	29.5028	0.31	1.05	29.44	29.6	29.44	5539
1773441000	29.195	-0.16	-0.53	29.47	29.58	29.195	4123
1773354600	29.35	-0.58	-1.94	29.62	29.62	29.35	5627
1773268200	29.93	-0.04	-0.15	29.95	29.99	29.84	16793
1773181800	29.974	-0.02	-0.07	29.98	30.06	29.93	15544
1773095400	29.995	0.27	0.91	29.38	29.995	29.38	9908
1772839800	29.7244	-0.33	-1.08	29.7	29.79	29.59	18166