Residential REIT ETF【HAUS】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	-0.644	-3.32301341589	19.38	19.53	18.7199	742	19.05397327	SP
4	-0.254	-1.33754607688	18.99	19.56	18.02	2398	18.89370569	SP
12	0.7514	4.17801897179	17.9846	19.56	17.74	2913	18.74370449	SP
26	0.926	5.19932622122	17.81	19.56	16.9	3350	18.18323045	SP
52	0.396	2.15921483097	18.34	19.56	16.6	4267	17.79343348	SP
156	2.156	13.0036188179	16.58	20.75	13.6981	3986	18.09026497	SP
260	-1.234	-6.17926890336	19.97	23.86	13.6981	3392	17.9668366	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
1783722600	18.736	0	0.03	18.67	18.736	18.67	725
1783636200	18.731	-0.1	-0.55	18.82	18.83	18.731	188
1783549800	18.8351	-0.45	-2.34	19.35	19.35	18.8351	725
1783463400	19.287	0.18	0.94	18.97	19.53	18.97	617
1783377000	19.1066	-0.19	-1.01	19.38	19.38	19.1	1437
1783031400	19.3014	0.24	1.28	19.31	19.31	19.12	301
1782945000	19.058	0.17	0.91	18.905	19.15	18.905	4284
1782858600	18.8858	-0.17	-0.89	18.95	19.06	18.8858	2420
1782772200	19.0546	-0.31	-1.60	19.15	19.15	18.92	8529
1782513000	19.3643	0.4	2.13	18.94	19.3643	18.94	5500
1782426600	18.9602	-0.03	-0.16	18.81	18.98	18.81	2078
1782340200	18.9906	0.15	0.80	18.875	19.07	18.875	918
1782253800	18.8408	0.3	1.62	18.52	18.8408	18.52	847
1782167400	18.5401	0.07	0.36	18.5	18.6084	18.42	9373
1781821800	18.4735	0	0.02	18.02	18.6	18.02	2330
1781735400	18.4696	-0.37	-1.97	18.82	18.82	18.4696	2715
1781649000	18.8416	-0.04	-0.22	18.89	18.92	18.8416	225
1781562600	18.8839	-0.22	-1.17	19.56	19.56	18.8839	504
1781303400	19.1078	0.12	0.66	18.99	19.1078	18.99	167
1781217000	18.9832	-0.12	-0.61	19.23	19.23	18.9832	762
1781130600	19.0996	0.1	0.51	19.36	19.36	19.09	1732
1781044200	19.003	0.33	1.75	18.67	19.01	18.67	859
1780957800	18.6768	-0.24	-1.29	18.84	18.84	18.6768	2523
1780698600	18.921	0.15	0.78	18.67	18.9619	18.67	10111
1780612200	18.7753	0.29	1.57	18.6	18.7753	18.6	198
1780525800	18.4853	0.09	0.50	18.23	18.4901	18.23	1000
1780439400	18.3938	-0.04	-0.20	18.55	18.55	18.34	8756
1780353000	18.4307	-0.18	-0.98	18.09	18.6	18.09	901
1780093800	18.6124	-0.22	-1.16	18.42	18.665	18.42	8842
1780007400	18.83	-0.06	-0.32	19.01	19.01	18.82	1537
1779921000	18.89	0.01	0.05	18.86	18.98	18.86	2581
1779834600	18.88	-0.05	-0.29	19.05	19.05	18.88	3755
1779489000	18.9346	0.08	0.45	18.905	18.96	18.79	16045
1779402600	18.8498	-0.04	-0.19	18.96	18.96	18.68	7192
1779316200	18.8854	0.26	1.42	18.6	18.8854	18.6	6462
1779229800	18.6219	0.03	0.14	18.41	18.6219	18.41	458
1779143400	18.5959	0.28	1.56	18	18.5959	18	765
1778884200	18.3111	-0.32	-1.69	18.53	18.53	18.3111	694
1778797800	18.6264	-0.12	-0.66	18.66	18.75	18.6264	1392
1778711400	18.75	0.01	0.03	18.64	18.75	18.64	2291
1778625000	18.7435	-0.03	-0.18	18.64	18.79	18.64	5268
1778538600	18.7765	0.05	0.26	18.64	18.7765	18.64	1165
1778279400	18.7279	0.03	0.15	18.88	18.88	18.71	6808
1778193000	18.7	-0.1	-0.54	18.79	18.83	18.7	2194
1778106600	18.8016	0.08	0.44	18.77	18.825	18.77	1385
1778020200	18.7185	0.08	0.42	18.72	18.72	18.7	207
1777933800	18.64	-0.05	-0.26	18.11	18.795	18.11	1230
1777674600	18.6887	0	0.01	18.88	18.88	18.645	5070
1777588200	18.6869	0.17	0.93	18.57	18.6869	18.57	3153
1777501800	18.5148	-0.14	-0.75	18.43	18.64	18.43	442
1777415400	18.654	0.44	2.44	18.2	18.654	18.2	295
1777329000	18.2092	-0.01	-0.07	17.74	18.33	17.74	5207
1777069800	18.2214	0.05	0.28	18.24	18.24	18.17	5318
1776983400	18.1712	0.29	1.63	18.38	18.38	18.02	1210
1776897000	17.8791	-0.28	-1.52	18.14	18.14	17.8791	907
1776810600	18.1552	-0.32	-1.74	18.39	18.43	18.1552	1345
1776724200	18.477	0.1	0.54	18.45	18.477	18.35	1708
1776465000	18.3776	0.39	2.19	17.9846	18.3776	17.9846	1138
1776378600	17.9846	-0.09	-0.48	18.05	18.11	17.9846	1512
1776292200	18.0714	-0.03	-0.16	17.99	18.0714	17.99	6915
1776205800	18.1006	0.19	1.05	18	18.1006	17.97	213
1776119400	17.9128	-0.02	-0.14	17.84	17.9128	17.8	543