VanEck Indonesia Index ETF【IDX】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	-1.39	-12.7640036731	10.89	11.15	9.5	112317	10.44433336	SP
4	-3.24	-25.431711146	12.74	12.75	9.5	147861	11.08677361	SP
12	-3.9	-29.1044776119	13.4	14.98	9.5	73874	12.00102166	SP
26	-8.05	-45.8689458689	17.55	17.55	9.5	114477	15.00825171	SP
52	-5.24	-35.5495251018	14.74	17.55	9.5	67203	15.16466092	SP
156	-8.61	-47.5427940364	18.11	19.096	9.5	45044	15.88415035	SP
260	-9.75	-50.6493506494	19.25	22.38	9.5	43930	17.57400956	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
1780957800	9.56	-0.29	-2.94	9.6	9.6	9.51	95631
1780698600	9.85	-0.59	-5.65	10.01	10.01	9.75	201691
1780612200	10.44	-0.17	-1.60	10.4	10.48	10.33	82541
1780525800	10.61	-0.52	-4.67	10.75	10.75	10.552	100032
1780439400	11.13	0.16	1.46	11	11.15	11	65292
1780353000	10.97	0.11	1.01	10.89	11.02	10.86	112027
1780093800	10.86	0.04	0.37	10.84	10.89	10.8001	50955
1780007400	10.82	0.01	0.09	10.82	10.89	10.78	44766
1779921000	10.81	0.06	0.56	10.92	10.92	10.7695	42345
1779834600	10.75	-0.29	-2.63	10.98	10.98	10.67	703008
1779489000	11.04	0.03	0.27	11.04	11.11	10.99	91633
1779402600	11.01	-0.43	-3.76	11.15	11.15	10.89	249587
1779316200	11.44	0.04	0.35	11.34	11.44	11.265	320490
1779229800	11.4	-0.55	-4.60	11.65	11.7	11.38	404307
1779143400	11.95	-0.19	-1.57	12.01	12.03	11.8	61465
1778884200	12.14	-0.24	-1.94	12.31	12.31	12.14	20505
1778797800	12.38	0.05	0.41	12.34	12.38	12.28	77698
1778711400	12.33	-0.27	-2.14	12.33	12.3599	12.28	131063
1778625000	12.6	-0.12	-0.94	12.68	12.68	12.55	27430
1778538600	12.72	-0.23	-1.78	12.74	12.75	12.695	22516
1778279400	12.95	-0.21	-1.60	12.88	12.96	12.8739	30035
1778193000	13.16	-0.14	-1.05	13.36	13.36	12.8501	55056
1778106600	13.3	0.07	0.53	13.26	13.38	13.2	24989
1778020200	13.23	0.33	2.56	13.13	13.2783	13.13	46893
1777933800	12.9	-0.14	-1.07	13.06	13.06	12.855	27427
1777674600	13.04	0.01	0.08	13.05	13.15	13.04	18966
1777588200	13.03	-0.01	-0.08	13	13.06	12.93	12814
1777501800	13.04	-0.11	-0.84	13.01	13.0899	13	20091
1777415400	13.15	-0.17	-1.28	13.12	13.16	13.08	21082
1777329000	13.32	-0.13	-0.97	13.34	13.36	13.295	46892
1777069800	13.45	-0.38	-2.75	13.45	13.474	13.35	15517
1776983400	13.83	-0.4	-2.81	13.89	13.89	13.72	142774
1776897000	14.23	-0.05	-0.35	14.2	14.24	14.15	21802
1776810600	14.28	-0.27	-1.86	14.37	14.42	14.275	78270
1776724200	14.55	-0.16	-1.09	14.48	14.55	14.41	38030
1776465000	14.71	0.4	2.80	14.48	14.98	14.48	60536
1776378600	14.31	-0.14	-0.97	14.4	14.4	14.3001	9032
1776292200	14.45	-0.26	-1.77	14.48	14.5	14.3	82861
1776205800	14.71	0.32	2.22	14.51	14.71	14.51	23145
1776119400	14.39	0.25	1.77	14.14	14.39	14.14	12288
1775860200	14.14	0.12	0.86	14.15	14.22	14.13	11625
1775773800	14.02	0.08	0.57	13.94	14.05	13.9058	9984
1775687400	13.94	0.7	5.29	13.95	14	13.825	25435
1775601000	13.24	-0.1	-0.75	13.24	13.29	13.1414	21278
1775514600	13.34	-0.21	-1.55	13.36	13.4	13.3017	15299
1775169000	13.55	-0.26	-1.88	13.41	13.58	13.405	22366
1775082600	13.81	0.05	0.36	13.78	13.89	13.77	35210
1774996200	13.76	0.22	1.62	13.54	13.772	13.54	44701
1774909800	13.54	0.1	0.74	13.58	13.6	13.485	16145
1774650600	13.44	-0.16	-1.18	13.43	13.5	13.41	39519
1774564200	13.6	-0.35	-2.51	13.66	13.75	13.59	100460
1774477800	13.95	0.58	4.34	13.89	14.1	13.855	157441
1774391400	13.37	-0.11	-0.82	13.36	13.41	13.295	14036
1774305000	13.48	0.34	2.59	13.35	13.5229	13.3212	54932
1774045800	13.14	-0.33	-2.45	13.36	13.36	13.14	24725
1773959400	13.47	0.04	0.30	13.36	13.5	13.23	19806
1773873000	13.43	-0.16	-1.18	13.52	13.54	13.4101	17733
1773786600	13.59	0.15	1.12	13.54	13.67	13.54	19952
1773700200	13.44	-0.26	-1.90	13.4	13.5	13.4	36131
1773441000	13.7	-0.3	-2.14	13.9	13.9185	13.655	44732
1773354600	14	-0.23	-1.62	14.11	14.1101	14	24738
1773268200	14.23	-0.19	-1.32	14.19	14.27	14.15	17565
1773181800	14.42	-0.07	-0.48	14.37	14.56	14.37	45376
1773095400	14.49	0.11	0.76	14.1	14.51	14.1	99420