FM Focus Equity ETF【FMCX】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	-0.8653	-2.34510084503	36.8982	37.1143	34.85	119	36.58491751	SP
4	-0.7371	-2.00462333424	36.77	37.1143	34.85	306	36.4762295	SP
12	3.9929	12.4622347066	32.04	37.1143	30.73	505	33.99136089	SP
26	0.8529	2.42438885731	35.18	37.1143	30.73	779	34.09282552	SP
52	4.324	13.6365499907	31.7089	37.1143	30.73	463	34.0694672	SP
156	9.8529	37.6352177235	26.18	37.1143	22.26	431	30.44585154	SP
260	11.0329	44.1316	25	37.1143	19.34	526	27.48201262	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	36.0329	-0.5	-1.36	36.4	36.4	36.0329	32761
1780612200	36.5301	-0.15	-0.41	34.85	36.68	34.85	521
1780525800	36.6801	-0.26	-0.71	36.6801	36.6801	36.6801	8
1780439400	36.9442	-0.17	-0.46	36.9442	36.9442	36.9442	16
1780353000	37.1143	0.22	0.59	36.87	37.1143	36.87	31
1780093800	36.8982	0.17	0.46	36.8982	36.8982	36.8982	18
1780007400	36.7299	0.08	0.21	36.55	36.7299	36.55	70
1779921000	36.6524	-0.13	-0.36	36.59	36.6524	36.59	147
1779834600	36.7844	0.1	0.26	36.9	36.9	36.7844	204
1779489000	36.6891	0.1	0.26	36.8	36.8	36.6891	1236
1779402600	36.5928	0.05	0.13	36.45	36.5928	36.45	718
1779316200	36.5448	0.69	1.94	36.25	36.5448	36.25	27
1779229800	35.8506	-0.3	-0.84	36.07	36.07	35.8506	1407
1779143400	36.1527	0.12	0.33	36	36.1527	36	32
1778884200	36.0342	-0.43	-1.17	35.4	36.0342	35.4	116
1778797800	36.4595	0.04	0.10	36.37	36.4595	36.37	15
1778711400	36.4218	-0.14	-0.39	36.35	36.4218	36.25	330
1778625000	36.5643	-0.39	-1.05	36.57	36.57	36.5643	28
1778538600	36.9523	-0.04	-0.11	37.06	37.06	36.87	577
1778279400	36.9927	0.43	1.19	36.77	36.9927	36.77	316
1778193000	36.5591	-0.13	-0.36	36.69	36.69	36.5591	20
1778106600	36.6903	0.41	1.14	36.61	36.6903	36.61	7
1778020200	36.2779	0.48	1.34	36.2779	36.2779	36.2779	6
1777933800	35.7965	-0.3	-0.84	35.84	35.85	35.7965	1126
1777674600	36.0982	0.19	0.53	36.18	36.18	36.0982	34
1777588200	35.9072	0.27	0.77	35.56	35.9072	35.56	411
1777501800	35.6325	0.15	0.43	35.6325	35.6325	35.6325	7
1777415400	35.4809	-0.16	-0.46	35.4809	35.4809	35.4809	19
1777329000	35.6448	-0.05	-0.13	35.52	35.6448	35.52	14
1777069800	35.6905	0.71	2.04	35.45	35.6905	35.45	15
1776983400	34.9771	-0.36	-1.02	34.74	34.9771	34.74	139
1776897000	35.3389	0.45	1.29	35.3389	35.3389	35.3389	8
1776810600	34.89	-0.13	-0.38	34.89	34.89	34.89	6
1776724200	35.0222	-0.2	-0.57	34.98	35.0222	34.98	42
1776465000	35.2233	0.3	0.86	35.2233	35.2233	35.2233	22
1776378600	34.9241	-0.05	-0.14	35.16	35.16	34.9241	35
1776292200	34.9717	0.47	1.35	34.9717	34.9717	34.9717	21
1776205800	34.5044	0.23	0.66	34.27	34.5044	34.27	1815
1776119400	34.2793	0.78	2.33	33.87	34.2793	33.87	6473
1775860200	33.497999	-0.18	-0.54	33.549999	33.549999	33.497999	434
1775773800	33.6799	0.2	0.60	33.6799	33.6799	33.6799	23
1775687400	33.4799	0.89	2.74	33.54	33.56	33.4799	2306
1775601000	32.5876	0.08	0.26	32.61	32.61	32.5876	12
1775514600	32.5036	0.11	0.35	32.5036	32.5036	32.5036	7
1775169000	32.3896	0.02	0.06	32.29	32.3896	32.29	42
1775082600	32.370399	0.28	0.89	32.370399	32.370399	32.370399	8
1774996200	32.0855	0.78	2.48	31.87	32.1	31.68	318
1774909800	31.3084	-0.59	-1.84	31.4	31.4	31.29	228
1774650600	31.8949	-0.19	-0.61	31.59	32.189999	31.59	121
1774564200	32.0897	-0.43	-1.33	32.17	32.17	32.08	8010
1774477800	32.5227	0.18	0.57	30.73	32.61	30.73	335
1774391400	32.3382	-0.39	-1.19	32.729999	32.729999	32.3382	110
1774305000	32.7273	0.33	1.02	32.7273	32.7273	32.7273	20
1774045800	32.3979	-0.37	-1.12	32.57	32.57	32.32	272
1773959400	32.7648	-0.09	-0.27	32.67	32.7648	32.6699	889
1773873000	32.8523	-0.25	-0.77	32.85	32.8523	32.85	9
1773786600	33.1071	0.16	0.47	33.11	33.11	33.1071	8
1773700200	32.9514	0.28	0.85	33.06	33.06	32.9514	115
1773441000	32.6724	-0.17	-0.52	32.04	32.6724	32.04	14
1773354600	32.8431	-0.64	-1.91	33.09	33.09	32.8431	109
1773268200	33.481	0.02	0.07	33.4	33.481	33.369999	203
1773181800	33.456	-0.07	-0.20	33.46	33.75	33.456	1004
1773095400	33.5233	0.21	0.62	33.5233	33.5233	33.5233	6