Foliobeyond Enhanced Fixed Income Premium ETF【FIXP】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	0.0553	0.279292929293	19.8	19.92	19.72	659	19.88534885	SP
4	0.1853	0.942043721403	19.67	19.95	19.67	788	19.8645486	SP
12	-0.0527	-0.264717701427	19.908	20.47	19.66	2094	19.88796157	SP
26	-0.0747	-0.374811841445	19.93	20.47	19.46	1586	19.87564601	SP
52	0.0453	0.228672387683	19.81	21.78	19.46	1914	19.84053902	SP
156	-0.2347	-1.16824290692	20.09	21.78	17.67	4373	20.006373	SP
260	-0.2347	-1.16824290692	20.09	21.78	17.67	4373	20.006373	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
1783031400	19.8553	0.03	0.13	19.7	19.92	19.7	1377
1782945000	19.8296	-0.07	-0.35	19.76	19.89	19.76	490
1782858600	19.9	0.1	0.48	19.72	19.9	19.72	2234
1782772200	19.8047	-0.12	-0.58	19.83	19.84	19.8047	164
1782513000	19.92	0.06	0.28	19.8	19.92	19.8	293
1782426600	19.865	0.04	0.18	19.8	19.92	19.8	115
1782340200	19.829	0.04	0.21	19.77	19.9	19.77	2119
1782253800	19.7884	-0.02	-0.08	19.79	19.85	19.7884	109
1782167400	19.805	-0.08	-0.42	19.85	19.868	19.805	116
1781821800	19.889	0.09	0.47	19.76	19.91	19.76	1204
1781735400	19.795	-0.09	-0.43	19.83	19.9	19.795	188
1781649000	19.88	-0.01	-0.03	19.86	19.95	19.86	501
1781562600	19.885	0.01	0.05	19.83	19.95	19.83	1214
1781303400	19.875	-0.03	-0.13	19.89	19.91	19.875	143
1781217000	19.9	0.09	0.46	19.81	19.92	19.81	2324
1781130600	19.8097	-0.07	-0.35	19.77	19.878	19.77	131
1781044200	19.88	0.11	0.56	19.77	19.88	19.77	673
1780957800	19.77	-0.06	-0.30	19.76	19.84	19.76	315
1780698600	19.83	-0.01	-0.03	19.69	19.83	19.69	1211
1780612200	19.835	0.04	0.19	19.67	19.835	19.67	1436
1780525800	19.7969	-0.02	-0.12	19.78	19.85	19.78	3109
1780439400	19.82	0.01	0.04	19.68	19.86	19.68	106
1780353000	19.8117	-0.03	-0.13	19.73	19.85	19.73	1127
1780093800	19.8367	0.09	0.45	19.72	19.89	19.72	2856
1780007400	19.7479	-0.13	-0.65	19.78	19.81	19.7479	14369
1779921000	19.8763	0.02	0.12	19.83	19.9	19.83	107
1779834600	19.8523	0.03	0.14	19.76	19.8523	19.76	4351
1779489000	19.8241	0.01	0.07	19.73	19.84	19.73	807
1779402600	19.8107	0.01	0.03	19.7	19.84	19.7	266
1779316200	19.8045	0.05	0.25	19.66	19.8045	19.66	812
1779229800	19.7555	-0.05	-0.24	19.78	19.78	19.7555	109
1779143400	19.8032	0.02	0.09	19.69	19.84	19.69	1591
1778884200	19.7863	-0.08	-0.42	19.84	19.84	19.765	9248
1778797800	19.87	-0.01	-0.03	19.86	19.9	19.84	216
1778711400	19.875	-0.03	-0.13	19.86	19.88	19.86	725
1778625000	19.9	-0.04	-0.20	19.94	19.94	19.9	750
1778538600	19.9399	-0.04	-0.18	19.95	19.97	19.9399	111
1778279400	19.975	0.01	0.03	19.87	19.9958	19.87	201
1778193000	19.9699	-0.02	-0.10	19.98	19.99	19.96	1622
1778106600	19.9893	0.03	0.17	19.83	20.03	19.83	4155
1778020200	19.9549	0.05	0.24	19.9	19.98	19.9	238
1777933800	19.9078	-0.06	-0.31	19.95	20	19.89	14390
1777674600	19.97	0.01	0.05	19.87	20	19.87	22030
1777588200	19.96	0.08	0.40	19.88	19.99	19.88	5135
1777501800	19.8803	-0.13	-0.67	19.82	19.974	19.82	106
1777415400	20.015	0	0.02	19.91	20.015	19.91	106
1777329000	20.0107	0.01	0.07	19.91	20.08	19.91	192
1777069800	19.9967	0.03	0.15	19.95	19.9967	19.95	2152
1776983400	19.9666	-0.03	-0.17	19.87	19.9666	19.87	3165
1776897000	20	0.03	0.13	19.97	20.05	19.95	1576
1776810600	19.9743	0.01	0.07	19.93	19.99	19.93	307
1776724200	19.961	-0.04	-0.22	20.46	20.47	19.961	311
1776465000	20.0043	0.09	0.43	19.98	20.0043	19.95	4477
1776378600	19.9192	-0.02	-0.08	19.86	19.93	19.86	117
1776292200	19.9351	0.01	0.03	19.9	19.96	19.9	107
1776205800	19.9299	0	0.02	19.93	19.94	19.9299	158
1776119400	19.925	0.06	0.29	19.83	19.925	19.83	830
1775860200	19.8683	0.01	0.03	19.78	19.95	19.78	3632
1775773800	19.862	-0.02	-0.08	19.908	19.908	19.86	784
1775687400	19.8773	0.13	0.67	19.88	19.88	19.8773	1048
1775601000	19.7445	-0.04	-0.22	19.7	19.7445	19.7	1597
1775514600	19.788	0.06	0.32	19.6	19.8	19.6	114