Freedom 100 Emerging Markets ETF【FRDM】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	-4.61	-6.04114794915	76.31	76.9	70.6279	385606	73.09020152	SP
4	-1.75	-2.38257317903	73.45	76.9	66.54	389300	72.06503286	SP
12	16.085	28.9220534029	55.615	76.9	54.57	358076	67.54602603	SP
26	20.71	40.615807021	50.99	76.9	50.7312	467901	60.94409617	SP
52	31.43	78.04817482	40.27	76.9	39.925	310304	57.04197185	SP
156	40.73	131.514368744	30.97	76.9	27.52	184527	46.80997499	SP
260	37.349	108.727547961	34.351	76.9	24.29	138571	43.42201468	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
1782772200	71.68	-0.42	-0.58	71.43	71.86	69.75	235263
1782513000	72.1	-1.35	-1.84	71.3	72.9	70.6279	284724
1782426600	73.45	1.74	2.43	73.85	75.31	72.43	600828
1782340200	71.71	0.3	0.42	71.53	72.27	70.68	259814
1782253800	71.41	-4.78	-6.27	71.31	73.95	71	418777
1782167400	76.19	0.1	0.13	76.31	76.9	76.01	363889
1781821800	76.09	2.83	3.86	75	76.3099	74	426222
1781735400	73.26	0.39	0.54	74.22	74.92	73.03	185288
1781649000	72.87	-1.16	-1.57	74.3	74.4	72.54	207932
1781562600	74.03	2.49	3.48	74.31	74.39	73.65	313871
1781303400	71.54	0.35	0.49	71.36	71.8799	70.57	385072
1781217000	71.19	4.02	5.98	68.19	71.4499	68.19	702779
1781130600	67.17	-1.98	-2.86	67.64	69.02	67.11	255243
1781044200	69.15	0.98	1.44	70.46	70.84375	67	381294
1780957800	68.17	1.43	2.14	68.65	68.96	67.7671	430398
1780698600	66.739999	-5.94	-8.17	69.78	69.83	66.54	582577
1780612200	72.68	-1.15	-1.56	72.71	72.85	71.4	247182
1780525800	73.83	-0.97	-1.30	74.8	74.8	73.0601	347994
1780439400	74.8	0.63	0.85	74.63	74.86	73.73	606310
1780353000	74.17	1.65	2.28	73.45	74.5	72.5892	396502
1780093800	72.52	-0.28	-0.38	73.12	73.12	72.25	283847
1780007400	72.8	0.57	0.79	71.85	72.9699	71.23	755365
1779921000	72.23	0.75	1.05	73.1	73.1	71.48	394092
1779834600	71.48	3.96	5.86	71.15	71.64	69.25	398331
1779489000	67.52	-0.46	-0.68	68	68.17	67.52	270283
1779402600	67.98	1.31	1.96	66.989999	68.24	66.8	215869
1779316200	66.67	1.8	2.77	65.15	66.8	65.066999	328810
1779229800	64.87	-1.07	-1.62	64.75	65.58	63.59	339127
1779143400	65.94	0.33	0.50	66.01	66.845	65.18	334781
1778884200	65.61	-2.54	-3.73	66.11	66.11	65.1002	332731
1778797800	68.15	0.31	0.46	67.35	68.43	67.34	313741
1778711400	67.84	1.22	1.83	67.28	68.39	67.0701	581488
1778625000	66.62	-2.49	-3.60	68.04	68.04	65.6001	678131
1778538600	69.11	0.24	0.35	69.66	69.66	68.718762	305141
1778279400	68.87	1.76	2.62	68.13	68.89	67.4649	443511
1778193000	67.11	-0.96	-1.41	68.34	68.34	66.92	223566
1778106600	68.07	3.19	4.92	66.825	68.1	66.56	381794
1778020200	64.879999	1.81	2.87	64.019999	65.14	63.9228	464628
1777933800	63.07	-0.07	-0.11	63.84	64	62.5516	332403
1777674600	63.14	0.11	0.17	62.76	63.7082	61.7501	247275
1777588200	63.03	1.52	2.47	62.11	63.0302	61.76	473008
1777501800	61.51	-0.89	-1.43	62.55	62.55	61.2955	335608
1777415400	62.4	-0.5	-0.79	62.23	62.72	61.72	291014
1777329000	62.9	-0.15	-0.24	63.22	63.3802	62.7	256210
1777069800	63.05	1.23	1.99	62.85	63.3199	62.4701	224863
1776983400	61.82	-1.41	-2.23	62.3	62.98	61.14	256964
1776897000	63.23	1.36	2.20	62.82	63.24	62.6	189112
1776810600	61.87	-0.79	-1.26	63.01	63.25	61.58	233352
1776724200	62.66	-0.61	-0.96	62.92	62.92	62.24	239971
1776465000	63.27	1.54	2.49	63.08	63.73	62.945	278303
1776378600	61.73	0.09	0.15	61.42	61.975	61.4038	328378
1776292200	61.64	-0.23	-0.37	61.7	61.9097	61.34	272000
1776205800	61.87	1.36	2.25	61.09	61.87	60.92	374242
1776119400	60.51	0.63	1.05	59.26	60.53	58.88	311786
1775860200	59.88	0.47	0.79	59.95	60.1999	59.51	362383
1775773800	59.41	-0.08	-0.13	58.82	59.584	58.2801	330256
1775687400	59.49	3.66	6.56	58.58	62	56.83	479057
1775601000	55.83	0.15	0.27	55.54	55.84	54.57	246564
1775514600	55.68	0.55	1.00	55.615	55.97	55.31	263705
1775169000	55.13	-0.71	-1.27	54.55	55.445	53.5	253874
1775082600	55.84	1.19	2.18	55.74	56.38	55.31	454150
1774996200	54.65	2.35	4.49	52.9	54.82	52.685	862091
1774909800	52.3	-1.17	-2.19	53.48	53.4914	51.995	409286