iREIT Marketvector Quality Reit Index ETF【IRET】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	-0.34	-1.67652859961	20.28	20.28	19.8	1002	20.16546237	SP
4	-0.12	-0.598205383848	20.06	20.43	19.74	1733	20.16083989	SP
12	-1.9143	-8.75937458532	21.8543	22.41	19.27	1717	20.44346178	SP
26	-1.56	-7.25581395349	21.5	23.23	19.27	1878	21.58595287	SP
52	-0.26	-1.28712871287	20.2	23.23	18.8241	2204	20.79516496	SP
156	-0.26	-1.28712871287	20.2	23.23	18.8241	2204	20.79516496	SP
260	-0.26	-1.28712871287	20.2	23.23	18.8241	2204	20.79516496	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
1739575800	19.94	-0.16	-0.80	20.18	20.18	19.94	409
1739489400	20.1	0.14	0.69	19.97	20.1	19.97	631
1739403000	19.9623	-0.18	-0.90	19.8	19.9623	19.8	397
1739316600	20.1445	0.03	0.13	20.03	20.1445	20.03	35
1739230200	20.119	-0.08	-0.40	20.27	20.27	20.119	155
1738971000	20.1997	-0.06	-0.28	20.28	20.28	20.11	3794
1738884600	20.2568	0.07	0.36	20.25	20.2568	20.175	8997
1738798200	20.1844	0.24	1.20	20.14	20.21	19.94	2265
1738711800	19.9451	-0.08	-0.41	19.9	19.9451	19.9	207
1738625400	20.0272	-0.07	-0.33	19.91	20.06	19.91	2583
1738366200	20.0927	0.01	0.05	20.1	20.1	20.0927	60
1738279800	20.0824	0.24	1.23	19.97	20.1899	19.97	3509
1738193400	19.8376	-0.32	-1.56	20.16	20.16	19.74	2568
1738107000	20.1527	-0.27	-1.32	20.43	20.43	20.1527	97
1738020600	20.4222	0.31	1.54	20.02	20.4222	20.02	1563
1737761400	20.1128	0.15	0.75	19.92	20.1128	19.92	172
1737675000	19.9623	0	0.00	19.9623	19.9623	19.9623	0
1737588600	19.9623	-0.37	-1.82	20.07	20.07	19.9623	1280
1737502200	20.3316	0.27	1.34	20.16	20.3316	20.16	2840
1737156600	20.0626	0.01	0.03	20.06	20.08	20.06	232
1737070200	20.0556	0.3	1.50	19.87	20.0556	19.87	462
1736983800	19.7583	0.05	0.28	20.08	20.08	19.7583	890
1736897400	19.7033	0.15	0.74	19.67	19.74	19.66	1893
1736811000	19.5578	0.24	1.23	19.4	19.5578	19.295	1437
1736551800	19.3197	-0.35	-1.76	19.46	19.46	19.27	550
1736379000	19.665	0.07	0.34	19.55	19.665	19.52	2045
1736292600	19.5981	-0.14	-0.72	19.81	19.81	19.5981	850
1736206200	19.74	-0.36	-1.78	20.15	20.15	19.74	2276
1735947000	20.0982	0.15	0.75	19.94	20.0982	19.87	1019
1735860600	19.948	-0.15	-0.76	20.23	20.23	19.91	4580
1735687800	20.1	0.11	0.55	20.04	20.15	20.02	4736
1735601400	19.991	-0.09	-0.44	20.09	20.09	19.991	2113
1735342200	20.079	-0.24	-1.20	20.27	20.31	20.0558	2116
1735255800	20.3224	0.05	0.24	20.11	20.34	20.11	998
1735077840	20.2734	0.16	0.78	20.15	20.28	20.15	317
1734996600	20.1159	0.17	0.83	19.98	20.15	19.955	1774
1734737400	19.95	-0.05	-0.25	19.77	20.3299	19.77	2686
1734651000	20	-0.23	-1.15	20.3	20.3	20	5566
1734564600	20.2319	-0.88	-4.16	21.1	21.1	20.07	1783
1734478200	21.11	-0.14	-0.66	21.14	21.25	21.11	4316
1734391800	21.25	-0.04	-0.17	21.25	21.31	21.235	2419
1734132600	21.2862	0.01	0.06	21.26	21.31	21.2578	2821
1734046200	21.2727	-0.04	-0.20	21.21	21.35	21.21	281
1733959800	21.3144	-0.09	-0.43	21.44	21.44	21.3144	354
1733873400	21.4068	-0.28	-1.28	21.7	21.7	21.4068	1795
1733787000	21.6849	0.17	0.81	21.6	21.74	21.56	2873
1733527800	21.5102	-0.04	-0.19	21.61	21.61	21.5	1764
1733441400	21.552	-0.06	-0.30	21.59	21.61	21.55	2275
1733355000	21.6166	-0.06	-0.28	21.69	21.695	21.51	1870
1733268600	21.6766	-0.24	-1.11	21.85	21.85	21.65	2696
1733182200	21.9204	-0.22	-0.97	22.01	22.01	21.9204	657
1732917840	22.1357	-0.13	-0.60	22.34	22.34	22.1357	125
1732750200	22.2682	0.15	0.69	22.23	22.41	22.23	1466
1732663800	22.1151	0.02	0.11	22	22.1151	22	138
1732577400	22.0919	0.24	1.09	21.96	22.0919	21.96	394
1732318200	21.8543	0.12	0.54	21.73	21.8543	21.73	20
1732231800	21.7378	0.14	0.67	21.79	21.79	21.7378	600
1732145400	21.593	-0.03	-0.12	21.66	21.66	21.49	1644
1732059000	21.62	0.07	0.31	21.51	21.62	21.46	1544
1731972600	21.5522	0.06	0.27	21.5	21.5522	21.4	568