Fm Compounders Equity ETF【FMCE】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	-0.0674	-0.23649122807	28.5	28.5	28.0729	396	28.31460448	SP
4	0.3126	1.11166429587	28.12	28.5	27.359	340	28.11398462	SP
12	3.2674	12.9838030296	25.1652	28.5	24.99	389	27.15172281	SP
26	1.8926	7.13112283346	26.54	28.5	24.3941	431	26.38047914	SP
52	2.4226	9.31410995771	26.01	28.5	24.3941	250	26.41589777	SP
156	3.3007	13.1335076138	25.1319	28.5	22.712	1356	25.32102274	SP
260	3.3007	13.1335076138	25.1319	28.5	22.712	1356	25.32102274	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
1782513000	28.4326	0.16	0.57	28.43	28.4326	28.43	7
1782426600	28.2714	0.1	0.35	28.45	28.45	28.2714	703
1782340200	28.1728	0.1	0.36	28.17	28.1728	28.17	186
1782253800	28.0729	-0.33	-1.15	28.0729	28.0729	28.0729	5
1782167400	28.3986	-0.1	-0.35	28.5	28.5	28.3986	690
1781821800	28.4984	0.38	1.36	28.5	28.5	28.4984	493
1781735400	28.1153	-0.15	-0.54	28.1153	28.1153	28.1153	3
1781649000	28.2683	-0.12	-0.41	28.38	28.38	28.2683	18
1781562600	28.3843	0.48	1.71	28.36	28.3843	28.36	193
1781303400	27.9081	0.19	0.68	27.65	27.9081	27.65	22
1781217000	27.7194	0.36	1.32	27.38	27.7194	27.38	25
1781130600	27.359	-0.38	-1.37	27.359	27.359	27.359	4
1781044200	27.7383	0.07	0.26	27.72	27.7383	27.72	10
1780957800	27.6667	0.06	0.22	27.71	27.71	27.6667	703
1780698600	27.6053	-0.54	-1.91	27.85	27.85	27.6053	287
1780612200	28.1442	0.33	1.20	28.1442	28.1442	28.1442	83
1780525800	27.8105	-0.18	-0.66	28.03	28.03	27.8105	27
1780439400	27.9953	-0.12	-0.44	27.9953	27.9953	27.9953	4
1780353000	28.1193	0.03	0.11	28.02	28.1193	28.02	103
1780093800	28.0882	0.04	0.13	28.12	28.2	28.0882	2910
1780007400	28.0513	-0.01	-0.03	28	28.0513	28	19
1779921000	28.0588	-0.06	-0.21	28.03	28.0588	28.03	185
1779834600	28.1179	0.02	0.07	28.1179	28.1179	28.1179	3
1779489000	28.0971	0.1	0.37	28.2	28.2	28.0971	263
1779402600	27.9944	0	0.00	27.9	28	27.9	1478
1779316200	27.9937	0.4	1.46	27.9937	27.9937	27.9937	3
1779229800	27.5916	-0.11	-0.40	27.58	27.5916	27.58	503
1779143400	27.7024	0.14	0.50	27.7024	27.7024	27.7024	13
1778884200	27.564	-0.3	-1.07	27.564	27.564	27.564	3
1778797800	27.8629	0.02	0.06	27.8629	27.8629	27.8629	3
1778711400	27.8457	-0.14	-0.49	27.84	27.8457	27.84	163
1778625000	27.983	-0.2	-0.70	27.983	27.983	27.983	3
1778538600	28.18	0.09	0.32	28.18	28.18	28.18	3
1778279400	28.0892	0.27	0.98	27.95	28.0892	27.95	219
1778193000	27.8165	-0.13	-0.47	27.9	27.9	27.8165	5
1778106600	27.9487	0.3	1.07	27.9487	27.9487	27.9487	127
1778020200	27.6532	0.28	1.04	27.6532	27.6532	27.6532	3
1777933800	27.3685	-0.17	-0.63	27.49	27.49	27.3685	228
1777674600	27.543	0.11	0.39	27.54	27.543	27.54	15
1777588200	27.4356	0.05	0.17	27.28	27.4356	27.28	535
1777501800	27.3881	0.22	0.82	27.3881	27.3881	27.3881	3
1777415400	27.1643	-0.06	-0.22	27.1643	27.1643	27.1643	3
1777329000	27.2229	0.02	0.06	27.18	27.2229	27.18	33
1777069800	27.2062	0.56	2.11	27.13	27.2062	27.13	504
1776983400	26.6443	-0.23	-0.87	26.57	26.6443	26.57	22
1776897000	26.877	0.19	0.71	26.95	26.95	26.877	13
1776810600	26.6881	-0.04	-0.15	26.92	26.92	26.6881	103
1776724200	26.7281	-0.16	-0.59	26.77	26.77	26.7281	60
1776465000	26.8861	0.2	0.77	27.03	27.12	26.8861	3195
1776378600	26.6816	-0.03	-0.11	26.73	26.73	26.6816	105
1776292200	26.7108	0.3	1.13	26.61	26.7108	26.61	1904
1776205800	26.4113	0.11	0.41	26.33	26.43	26.33	1583
1776119400	26.3044	0.55	2.13	26.24	26.3044	26.2	2508
1775860200	25.7567	-0.2	-0.78	25.98	25.98	25.7567	51
1775773800	25.9594	0.14	0.53	27.1	27.1	25.9594	9
1775687400	25.822	0.65	2.58	25.822	25.822	25.822	18
1775601000	25.1725	0.01	0.03	25.2	25.2	24.99	1807
1775514600	25.1652	0.13	0.51	25.1652	25.1652	25.1652	2
1775169000	25.0367	0.04	0.15	25.07	25.07	25.0367	11
1775082600	24.999	0.11	0.46	24.92	24.999	24.92	5
1774996200	24.8845	0.49	2.01	24.81	24.8845	24.81	15
1774909800	24.3941	-0.02	-0.07	24.3941	24.3941	24.3941	7