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	-0.43	-4.10305343511	10.48	10.48	9.855	29854	10.09665119	SP
4	-0.35	-3.36538461538	10.4	11.41	9.51	63588	10.39757943	SP
12	-3.89	-27.9053084648	13.94	14.98	9.51	78334	11.45875973	SP
26	-6.63	-39.7482014388	16.68	17.315	9.51	91096	14.04322714	SP
52	-4.38	-30.3534303534	14.43	17.55	9.51	69975	14.92342822	SP
156	-8.05	-44.4751381215	18.1	19.096	9.51	46076	15.73377961	SP
260	-8	-44.3213296399	18.05	22.38	9.51	44585	17.45496609	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
1783031400	10.05	0.13	1.31	10.03	10.1	9.985	29803
1782945000	9.92	0.02	0.20	9.8699999	9.95	9.8699999	24864
1782858600	9.9	-0.28	-2.75	9.88	9.92	9.855	53021
1782772200	10.18	-0.14	-1.36	10.19	10.21	10.135	27324
1782513000	10.32	-0.11	-1.05	10.3	10.36	10.28	19514
1782426600	10.43	0.12	1.16	10.48	10.48	10.38	24548
1782340200	10.31	-0.45	-4.18	10.31	10.33	10.231	60477
1782253800	10.76	-0.06	-0.55	10.74	10.83	10.72	25996
1782167400	10.82	-0.28	-2.52	10.92	10.92	10.7923	34196
1781821800	11.1	0.08	0.73	11.1	11.13	10.99	44861
1781735400	11.02	-0.23	-2.04	11.14	11.24	10.9	50549
1781649000	11.25	-0.06	-0.53	11.31	11.345	11.2	47725
1781562600	11.31	0.49	4.53	11.28	11.41	11.24	79304
1781303400	10.82	0.29	2.75	10.71	10.86	10.68	85903
1781217000	10.53	-0.02	-0.19	10.39	10.56	10.39	40362
1781130600	10.55	0.32	3.13	10.51	10.58	10.41	96490
1781044200	10.23	0.67	7.01	10.28	10.29	10.04	113168
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