FMQQ The Next Frontier Internet ETF【FMQQ】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	-0.0768	-0.659227467811	11.65	11.7	11.35	9427	11.57929156	SP
4	0.0432	0.374674761492	11.53	11.8	10.86	3978	11.46231626	SP
12	0.4432	3.98203054807	11.13	12.61	10.86	5140	11.5404914	SP
26	-2.3868	-17.0974212034	13.96	14.38	10.78	7298	12.19011861	SP
52	-3.3768	-22.5872909699	14.95	15.84	10.78	6175	13.22805654	SP
156	0.8632	8.05975723623	10.71	15.84	9.56	6690	12.43544222	SP
260	-13.8468	-54.4720692368	25.42	25.97	9.1301	8492	13.3380302	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
1782340200	11.5732	0.15	1.28	11.48	11.63	11.48	16241
1782253800	11.4273	-0.18	-1.59	11.35	11.43	11.35	3802
1782167400	11.6115	-0.04	-0.35	11.6	11.7	11.6	14989
1781821800	11.6518	0.04	0.32	11.65	11.675	11.62	2676
1781735400	11.6142	-0.03	-0.23	11.7	11.8	11.6142	308
1781649000	11.6405	0.1	0.86	11.58	11.74	11.58	784
1781562600	11.5418	0.27	2.42	11.51	11.645	11.51	1586
1781303400	11.2686	0.1	0.85	11.31	11.31	11.2686	869
1781217000	11.1733	0.27	2.47	10.86	11.1733	10.86	3661
1781130600	10.904	-0.2	-1.78	11	11.04	10.904	1408
1781044200	11.1016	0.01	0.12	11.12	11.19	10.98	4193
1780957800	11.088	-0	-0.00	11.15	11.15	11.088	1460
1780698600	11.0884	-0.27	-2.39	11.35	11.35	11.0884	3416
1780612200	11.36	0.08	0.75	11.37	11.43	11.36	2779
1780525800	11.275	-0.28	-2.42	11	11.36	11	5794
1780439400	11.555	-0.13	-1.07	11.58	11.6199	11.555	798
1780353000	11.6805	0.08	0.69	11.6	11.705	11.6	1006
1780093800	11.6009	-0.04	-0.38	11.67	11.67	11.6009	2099
1780007400	11.645	0.02	0.20	11.53	11.645	11.53	7722
1779921000	11.6222	0.12	1.08	11.47	11.65	11.47	3205
1779834600	11.498	0.1	0.84	11.5	11.5163	11.47	2053
1779489000	11.402	-0.04	-0.33	11.48	11.485	11.38	1607
1779402600	11.44	0.04	0.39	11.24	11.44	11.23	10745
1779316200	11.395	0.23	2.07	11.22	11.395	11.2	6819
1779229800	11.164	-0.07	-0.63	11.16	11.1999	11.16	876
1779143400	11.2347	0.07	0.66	11.24	11.24	11.145	38647
1778884200	11.1606	-0.24	-2.07	11.16	11.23	11.15	10112
1778797800	11.3962	0.07	0.59	11.34	11.3962	11.31	17383
1778711400	11.329	-0.05	-0.40	11.3	11.34	11.3	3603
1778625000	11.3749	-0.11	-0.92	11.34	11.38	11.28	3768
1778538600	11.48	-0.35	-2.96	11.63	11.63	11.465	1542
1778279400	11.83	-0.22	-1.78	11.94	11.94	11.81	5567
1778193000	12.045	-0.16	-1.30	12.2	12.2	12.03	4409
1778106600	12.204	0.21	1.74	12.11	12.204	12.11	1720
1778020200	11.995	0.08	0.69	12	12.03	11.99	2052
1777933800	11.913	-0.12	-1.00	12.01	12.05	11.885	3119
1777674600	12.033	-0.02	-0.21	12.03	12.05	12.02	1382
1777588200	12.0579	0.16	1.37	11.9	12.08	11.9	4103
1777501800	11.895	-0.16	-1.33	11.97	11.97	11.895	1259
1777415400	12.055	-0.07	-0.56	12.06	12.06	12	590
1777329000	12.123	-0.01	-0.06	12.1	12.15	12.1	1592
1777069800	12.1297	0.09	0.75	12.04	12.14	12.035	2341
1776983400	12.0399	-0.19	-1.56	12.23	12.23	11.95	5522
1776897000	12.2305	0.04	0.34	12.3	12.3	12.2	5175
1776810600	12.189	-0.22	-1.75	12.44	12.44	12.189	4989
1776724200	12.4066	-0.09	-0.71	12.4	12.44	12.34	5238
1776465000	12.4955	0.26	2.10	12.4	12.61	12.4	1778
1776378600	12.2379	0.05	0.40	12.18	12.26	12.18	1621
1776292200	12.189	0.18	1.50	12.06	12.189	12.06	3832
1776205800	12.009	0.16	1.34	11.92	12.08	11.92	6550
1776119400	11.85	0.09	0.75	11.6	11.85	11.57	2457
1775860200	11.7619	0.02	0.19	11.81	11.82	11.76	764
1775773800	11.74	0.01	0.11	11.65	11.75	11.6203	6307
1775687400	11.727	0.52	4.59	11.92	11.97	11.71	7424
1775601000	11.212	-0.1	-0.88	11.23	11.23	11.1	7919
1775514600	11.3113	0.08	0.75	11.3	11.3525	11.3	9525
1775169000	11.2271	-0.12	-1.03	11.13	11.3	11.1	19775
1775082600	11.3436	0.08	0.70	11.39	11.41	11.32	11414
1774996200	11.265	0.44	4.02	10.94	11.265	10.94	6385
1774909800	10.8292	-0.09	-0.83	10.92	10.92	10.78	15203
1774650600	10.92	-0.3	-2.67	11.08	11.08	10.9	18966
1774564200	11.22	-0.21	-1.84	11.3	11.4	11.2	8533
1774477800	11.43	0.22	1.96	11.4	11.52	11.4	9813