Horizon Kinetics Inflation Beneficiaries ETF【INFL】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	-0.15	-0.299940011998	50.01	51.71	49.85	295430	50.95118771	SP
4	-3.3	-6.20767494357	53.16	53.48	49.65	328109	51.41571505	SP
12	-1.46	-2.84489477786	51.32	53.86	49.65	316500	52.34265944	SP
26	5.69	12.882046638	44.17	55.17	44.05	302568	51.07872019	SP
52	7.22	16.9324577861	42.64	55.17	40.94	209467	48.84029552	SP
156	19.26	62.9411764706	30.6	55.17	29.1537	172054	40.47932261	SP
260	20.41	69.3039049236	29.45	55.17	27.0514	217037	35.45553682	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
1781821800	49.86	-0.38	-0.76	50.35	50.4414	49.41	260678
1781735400	50.24	-1.01	-1.97	51.17	51.4	50.17	243192
1781649000	51.25	-0.07	-0.14	51.38	51.55	50.95	256606
1781562600	51.32	0.3	0.59	51.21	51.71	51.21	361088
1781303400	51.02	0.73	1.45	50.38	51.495	50.38	507631
1781217000	50.29	0.6	1.21	50.01	50.44	49.97	108633
1781130600	49.69	-0.47	-0.94	50.04	50.4899	49.68	407681
1781044200	50.16	-0.42	-0.83	50.81	50.93	49.65	685339
1780957800	50.58	-0.17	-0.33	50.97	51.25	50.12	412090
1780698600	50.75	-1.7	-3.24	52.22	52.32	50.51	581972
1780612200	52.45	0.42	0.81	52.11	52.595	52.11	191982
1780525800	52.03	-0.25	-0.48	52.25	52.42	51.95	167088
1780439400	52.28	0.5	0.97	51.84	52.34	51.58	134835
1780353000	51.78	-0.27	-0.52	51.93	52.19	51.78	400853
1780093800	52.05	-0.18	-0.34	52.24	52.305	51.941	136561
1780007400	52.23	0.11	0.21	51.95	52.53	51.7801	113495
1779921000	52.12	-0.85	-1.60	52.47	52.57	52	210083
1779834600	52.97	-0.3	-0.56	53.25	53.48	52.9101	1059400
1779489000	53.27	0.17	0.32	53.14	53.31	52.8401	84355
1779402600	53.1	-0.13	-0.24	53.16	53.31	52.98	171194
1779316200	53.23	0.09	0.17	53.3	53.5399	53.09	311689
1779229800	53.14	0.01	0.02	53.08	53.44	52.84	274517
1779143400	53.13	0.39	0.74	53.02	53.22	52.7701	319891
1778884200	52.74	-0.4	-0.75	52.84	52.84	52.38	269962
1778797800	53.14	-0.34	-0.64	53.3	53.335	52.83	1753332
1778711400	53.48	-0.21	-0.39	53.53	53.6599	52.9	259590
1778625000	53.69	0.34	0.64	53.27	53.86	52.932	758718
1778538600	53.35	0.83	1.58	52.82	53.35	52.82	277982
1778279400	52.52	0.2	0.38	52.54	52.6699	52.32	177528
1778193000	52.32	-0.88	-1.65	53.23	53.34	52.23	173832
1778106600	53.2	0.29	0.55	53.14	53.34	53.0301	200407
1778020200	52.91	0.01	0.02	53.25	53.25	52.8	171609
1777933800	52.9	0.07	0.13	52.77	53.06	52.685	555166
1777674600	52.83	-0.41	-0.77	53.16	53.63	52.8	705797
1777588200	53.24	0.66	1.26	52.81	53.3299	52.63	121545
1777501800	52.58	0	0.00	52.67	52.6876	52.3	92606
1777415400	52.58	-0.61	-1.15	53.02	53.1599	52.51	193990
1777329000	53.19	-0.08	-0.15	53.33	53.5052	53.06	103421
1777069800	53.27	-0.14	-0.26	53.45	53.45	52.95	136299
1776983400	53.41	-0.07	-0.13	53.36	53.68	52.9003	121892
1776897000	53.48	0.63	1.19	53.41	53.6	53.185	126689
1776810600	52.85	-0.76	-1.42	53.74	53.76	52.84	193097
1776724200	53.61	0.22	0.41	53.28	53.63	53.1775	99922
1776465000	53.39	-0.18	-0.34	53.48	53.505	53	239753
1776378600	53.57	0.42	0.79	53.33	53.67	53.33	128103
1776292200	53.15	0.37	0.70	52.8	53.25	52.6	200832
1776205800	52.78	-0.14	-0.26	53.05	53.12	52.71	390175
1776119400	52.92	0.22	0.42	52.49	53.09	52.49	156601
1775860200	52.7	0.61	1.17	52.31	52.76	52.31	574217
1775773800	52.09	-1.03	-1.94	53.1	53.23	52.0501	314354
1775687400	53.12	0.15	0.28	53.43	53.43	52.695	152917
1775601000	52.97	0.42	0.80	52.56	52.97	52.39	215682
1775514600	52.55	0.07	0.13	52.38	52.71	52.27	134996
1775169000	52.48	0.58	1.12	51.44	52.51	51.36	262632
1775082600	51.9	-0.16	-0.31	52.31	52.31	51.75	1228490
1774996200	52.06	1.08	2.12	51.52	52.145	51.52	149007
1774909800	50.98	-0.66	-1.28	52.19	52.19	50.73	171900
1774650600	51.64	0.38	0.74	51.23	51.98	51.23	179703
1774564200	51.26	-0.37	-0.72	51.32	52.03	51.19	218747
1774477800	51.63	-0.06	-0.12	52.15	52.22	51.6	67355
1774391400	51.69	0.41	0.80	50.93	52	50.93	109650
1774305000	51.28	0.74	1.46	51.01	51.68	50.76	96034