Genter Capital Dividend Income ETF【GEND】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	0.31	2.4661893397	12.57	12.9	12.5	1882	12.73925766	SP
4	0.22	1.73775671406	12.66	13.13	12.49	2838	12.65628304	SP
12	0.69	5.66037735849	12.19	13.13	11.62	3464	12.52696199	SP
26	1.53	13.4801762115	11.35	13.91	11.35	32737	11.89541826	SP
52	2.4968	24.0465367132	10.3832	13.91	10.3832	22763	11.71842295	SP
156	2.79	27.6511397423	10.09	13.91	9.1	16402	11.70612932	SP
260	2.79	27.6511397423	10.09	13.91	9.1	16402	11.70612932	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612200	12.8805	0.15	1.17	12.9	12.9	12.8805	279
1780525800	12.7317	-0.04	-0.35	12.55	12.76	12.55	6079
1780439400	12.776	0.09	0.72	12.5	12.776	12.5	923
1780353000	12.6849	-0.05	-0.36	12.5	12.6849	12.5	217
1780093800	12.7311	-0.06	-0.48	12.57	12.76	12.57	1910
1780007400	12.7923	-0.02	-0.18	12.9	12.9	12.7923	1082
1779921000	12.8149	-0.02	-0.15	12.61	12.86	12.61	265
1779834600	12.8345	-0.09	-0.67	13.13	13.13	12.8345	179
1779489000	12.9207	0.14	1.07	12.62	12.9207	12.62	348
1779402600	12.7834	0.04	0.34	12.8	12.8	12.73	1261
1779316200	12.74	0.02	0.15	12.715	12.77	12.7	12912
1779229800	12.7208	-0.01	-0.07	12.8	12.8	12.53	2185
1779143400	12.7291	0.09	0.70	12.8	12.8	12.7291	115
1778884200	12.6401	-0.05	-0.40	12.8	12.8	12.6	3215
1778797800	12.6913	0.12	0.98	12.49	12.6913	12.49	250
1778711400	12.5681	-0.06	-0.49	12.76	12.76	12.56	530
1778625000	12.6304	0.09	0.72	12.55	12.67	12.55	3223
1778538600	12.54	0.02	0.15	12.75	12.75	12.54	13099
1778279400	12.5217	-0.04	-0.33	12.66	12.66	12.51	5853
1778193000	12.5634	-0.11	-0.88	12.635	12.635	12.5634	108
1778106600	12.6746	0.01	0.08	12.86	12.86	12.66	772
1778020200	12.6644	0.06	0.50	12.8	12.8	12.6644	555
1777933800	12.6015	-0.14	-1.08	12.84	12.84	12.6015	1671
1777674600	12.7391	-0.07	-0.53	12.62	12.76	12.62	6139
1777588200	12.8067	0.26	2.08	12.78	12.83	12.64	21294
1777501800	12.5454	0.06	0.50	12.57	12.57	12.5454	235
1777415400	12.4828	-0	-0.03	12.7	12.7	12.4828	5995
1777329000	12.4865	-0.04	-0.29	12.7	12.7	12.4865	254
1777069800	12.5224	-0.14	-1.08	12.79	12.79	12.5	5449
1776983400	12.6587	0.14	1.10	12.6	12.6587	12.6	220
1776897000	12.5204	-0.03	-0.24	12.39	12.57	12.39	827
1776810600	12.55	-0.01	-0.05	12.42	12.55	12.42	162
1776724200	12.5563	-0.02	-0.14	12.77	12.77	12.5563	19749
1776465000	12.5745	0.06	0.46	12.7	12.7	12.5745	1756
1776378600	12.5164	0.06	0.50	12.62	12.62	12.5	1935
1776292200	12.4546	-0.07	-0.57	12.71	12.71	12.4546	1350
1776205800	12.5254	-0.03	-0.20	12.55	12.55	12.48	1885
1776119400	12.5511	0.02	0.17	12.71	12.71	12.5511	118
1775860200	12.5299	-0.09	-0.70	12.53	12.53	12.525	290
1775773800	12.6179	0.04	0.32	12.74	12.74	12.6	1486
1775687400	12.5775	0.21	1.72	12.52	12.5775	12.52	366
1775601000	12.3648	0.02	0.16	12.56	12.56	12.32	11841
1775514600	12.3456	0.02	0.16	12.32	12.3456	12.3	136
1775169000	12.3254	0.01	0.04	12.33	12.33	12.29	1406
1775082600	12.32	0.02	0.13	12.27	12.32	12.27	1459
1774996200	12.3036	0.16	1.28	12.48	12.48	12.25	1655
1774909800	12.1485	-0.19	-1.57	11.62	12.25	11.62	510
1774650600	12.3428	-0.09	-0.75	12.4	12.4	12.3428	410
1774564200	12.4362	-0.03	-0.24	12.53	12.53	12.4362	745
1774477800	12.4658	0.06	0.49	12.67	12.67	12.4658	142
1774391400	12.4045	0.13	1.02	12.43	12.43	12.39	232
1774305000	12.2794	0.11	0.91	12.06	12.33	12.06	3027
1774045800	12.1688	-0.12	-0.94	12.22	12.27	12.16	3529
1773959400	12.284	0.07	0.61	12.26	12.33	12.25	26683
1773873000	12.21	-0.2	-1.59	12.4	12.41	12.21	2470
1773786600	12.4076	-0	-0.01	12.27	12.47	12.27	19435
1773700200	12.4094	0.07	0.57	12.37	12.4094	12.37	234
1773441000	12.3388	0.01	0.06	12.19	12.39	12.19	445
1773354600	12.3316	-0.07	-0.59	12.14	12.39	12.14	323
1773268200	12.405	-0.02	-0.12	12.64	12.64	12.35	2646
1773181800	12.4202	-0.04	-0.36	12.24	12.51	12.24	679
1773095400	12.4646	-0.03	-0.23	12.4	12.4646	12.31	292
1772839800	12.4929	-0.15	-1.20	12.47	12.4929	12.45	4776
1772753400	12.6442	-0.2	-1.59	12.7	12.7	12.62	6879