Frontier Asset Global Small Cap Equity ETF【FGSM】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	0.0135	0.039085118703	34.54	35.19	34.48	1890	34.93713675	SP
4	0.1735	0.504653868528	34.38	35.19	31.786	2672	34.4851075	SP
12	1.5135	4.58081113801	33.04	35.19	31.786	8650	34.22208632	SP
26	3.5835	11.5708750404	30.97	35.19	30.1717	8638	32.85010999	SP
52	7.0635	25.6947981084	27.49	35.19	26.92	5627	31.93224478	SP
156	9.2735	36.6831487342	25.28	35.19	21.435	13902	27.16434642	SP
260	9.2735	36.6831487342	25.28	35.19	21.435	13902	27.16434642	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	34.5535	-0.45	-1.28	34.69	34.71	34.47	2968
1783377000	35.0025	0.28	0.80	35.19	35.19	34.951	5188
1783031400	34.7254	-0.08	-0.22	34.84	35.07	34.59	969
1782945000	34.8014	-0.06	-0.17	34.56	34.97	34.56	469
1782858600	34.8619	0.15	0.43	34.54	34.8999	34.54	934
1782772200	34.7141	-0.21	-0.60	34.66	34.7141	34.58	672
1782513000	34.923	0.1	0.30	33.97	34.923	33.97	1786
1782426600	34.8188	0.23	0.68	34.87	34.87	34.74	1422
1782340200	34.5853	0.08	0.24	34.54	34.5853	34.5399	1040
1782253800	34.5016	-0.35	-0.99	34.51	34.635	31.786	3803
1782167400	34.8481	0.11	0.31	34.95	34.95	34.815	1255
1781821800	34.7416	0.31	0.89	34.61	34.7416	34.61	788
1781735400	34.4341	-0.36	-1.05	34.71	35.1	34.38	1484
1781649000	34.7986	-0.02	-0.06	35.13	35.13	34.7986	990
1781562600	34.8191	-0.01	-0.04	35.03	35.15	34.81	3578
1781303400	34.832	0.34	0.97	34.63	34.911	34.63	5269
1781217000	34.4958	0.85	2.54	34.08	34.4958	34.07	7542
1781130600	33.641	-0.42	-1.22	34.04	34.2159	33.4101	10379
1781044200	34.0561	0.11	0.33	34.38	34.38	34.0001	535
1780957800	33.9447	0.16	0.48	34.04	34.04	33.9447	3098
1780698600	33.7819	-0.84	-2.41	34.1201	34.1201	33.7819	652
1780612200	34.6176	0.31	0.91	34.53	34.625	34.53	782
1780525800	34.3049	-0.24	-0.71	34.36	34.36	34.2501	478
1780439400	34.5492	0.2	0.59	34.46	34.55	34.455	1962
1780353000	34.348	-0.16	-0.47	34.19	34.348	34.19	1167
1780093800	34.5086	-0.02	-0.05	34.55	34.565	34.5086	535
1780007400	34.525	0.1	0.29	34.26	34.525	34.26	656
1779921000	34.425	-0.16	-0.45	34.61	34.61	34.41	1908
1779834600	34.5821	0.52	1.52	34.63	34.63	34.52	2405
1779489000	34.0638	0.15	0.44	33.97	34.105	33.96	1499
1779402600	33.9158	0.08	0.23	33.39	33.92	33.39	479
1779316200	33.8378	0.62	1.85	33.479999	33.8378	33.479999	2125
1779229800	33.2224	-0.41	-1.21	33.28	33.35	33.18	1562
1779143400	33.6287	0.14	0.41	33.39	33.69	33.39	607
1778884200	33.49	-0.61	-1.79	33.5	33.510599	33.479	2129
1778797800	34.1	0.21	0.63	34.1194	34.1465	34.05	15948
1778711400	33.8868	-0.06	-0.18	33.81	33.8868	33.78	1762
1778625000	33.9495	-0.18	-0.53	33.87	33.9495	33.6704	1206
1778538600	34.1297	-0.08	-0.23	34.13	34.34	34.1297	3061
1778279400	34.2085	0.24	0.72	34.16	34.2085	34.12	4253
1778193000	33.9637	-0.35	-1.01	34.25	34.25	33.9637	7686
1778106600	34.31	0.43	1.27	34.44	34.44	34.15	334402
1778020200	33.88	0.56	1.69	33.61	33.89	33.61	22482
1777933800	33.3163	-0.32	-0.96	33.53	33.76	33.24	7665
1777674600	33.6406	-0.04	-0.12	33.685	33.709	33.64	1643
1777588200	33.6801	0.63	1.92	33.32	33.69	33.32	2182
1777501800	33.0459	-0.29	-0.86	33.02	33.0459	32.99	215
1777415400	33.3327	-0.14	-0.41	33.74	33.74	33.32	4121
1777329000	33.468899	0.04	0.12	33.479999	33.479999	33.468899	832
1777069800	33.427799	0.1	0.29	33.229999	33.439999	33.229999	417
1776983400	33.3307	-0.04	-0.12	33.74	33.74	33.25	1097
1776897000	33.371899	-0.03	-0.09	33.439999	33.439999	33.32	5592
1776810600	33.401	-0.33	-0.97	33.88	33.88	33.401	492
1776724200	33.7287	-0.05	-0.15	33.66	33.77	33.66	2578
1776465000	33.7783	0.61	1.85	33.6	33.9999	33.6	1460
1776378600	33.1649	0.04	0.12	33.185	33.2	33.11	2273
1776292200	33.1241	-0.07	-0.21	33.09	33.14	33.08	1123
1776205800	33.195099	0.2	0.62	33.04	33.2301	33.04	422
1776119400	32.9921	0.34	1.06	32.479999	32.9921	32.479999	1599
1775860200	32.647399	-0.05	-0.15	32.78	32.81	32.619999	2438
1775773800	32.6978	0.07	0.22	32.549999	32.735	32.549999	1568
1775687400	32.6254	0.94	2.98	32.54	32.71	32.49	1412