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	0.7119	2.08645343947	34.1201	34.85	33.4101	4441	33.98783011	SP
4	1.332	3.97611940299	33.5	34.85	33.18	2132	34.04578538	SP
12	4.132	13.4592833876	30.7	34.85	30.1717	9720	33.70632231	SP
26	4.352	14.2782152231	30.48	34.85	30.0952	8659	32.71027578	SP
52	8.187	30.7262150497	26.645	34.85	26.27	5800	31.60174454	SP
156	9.552	37.7848101266	25.28	34.85	21.435	14221	27.12482492	SP
260	9.552	37.7848101266	25.28	34.85	21.435	14221	27.12482492	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
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
1775601000	31.6822	-0.02	-0.06	31.47	31.69	31.23	54635
1775514600	31.7007	0.21	0.65	31.51	31.749	31.49	8776
1775169000	31.4952	-0.01	-0.04	31.15	31.4952	31.15	1023
1775082600	31.5065	0.35	1.12	31.61	31.61	31.5065	1458
1774996200	31.1566	0.85	2.81	30.84	31.1566	30.72	1681
1774909800	30.3049	-0.12	-0.38	30.48	30.48	30.1896	4208
1774650600	30.421	-0.39	-1.28	30.62	30.62	30.41	504
1774564200	30.8141	-0.46	-1.46	31.26	31.26	30.8141	3054
1774477800	31.27	0.38	1.22	31.18	31.33	30.95	7729
1774391400	30.8918	0.09	0.31	30.61	31.04	30.61	2466
1774305000	30.7975	0.62	2.06	30.59	30.961	30.59	912
1774045800	30.1756	-0.73	-2.37	30.7	30.7	30.1717	6883
1773959400	30.9088	0.05	0.17	30.48	30.92	30.48	6711
1773873000	30.8553	-0.31	-1.00	31.27	31.27	30.8553	3693
1773786600	31.1683	0.13	0.42	31.32	31.3301	30.91	4776
1773700200	31.0385	0.35	1.13	31.09	31.09	31.03	2156