Sparkline Intangible Value ETF【ITAN】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	-0.7791	-1.83360790774	42.49	43.075	41.71	20868	42.76094303	SP
4	1.4409	3.57809783958	40.27	43.075	39.7399	9062	41.9203104	SP
12	5.5109	15.223480663	36.2	43.075	34.966	7309	39.64939949	SP
26	5.0409	13.7466593946	36.67	43.075	34.966	8167	38.54795668	SP
52	10.651	34.2918039015	31.0599	43.075	30.93	7752	36.55555	SP
156	18.5009	79.7109004739	23.21	43.075	22.0975	5651	31.54085149	SP
260	16.6509	66.4441340782	25.06	43.075	18.7735	4805	28.81785566	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
1780698600	41.7109	-0.93	-2.18	42.37	42.37	41.685	6449
1780612200	42.6424	0.31	0.73	42.58	42.8	42.58	7264
1780525800	42.3341	-0.49	-1.15	42.67	42.67	42.28	12104
1780439400	42.8251	-0.18	-0.42	42.92	42.94	42.76	67542
1780353000	43.0049	0.32	0.76	42.67	43.075	42.6	9508
1780093800	42.682	0.56	1.33	42.49	42.76	42.49	7920
1780007400	42.1205	0.36	0.86	41.86	42.19	41.76	6465
1779921000	41.76	0.16	0.39	41.75	41.97	41.735	4306
1779834600	41.5984	0.24	0.58	41.56	41.6	41.5	5469
1779489000	41.3574	0.68	1.66	40.93	41.36	40.93	1717
1779402600	40.6818	0.32	0.79	40.18	40.72	40.18	6255
1779316200	40.3646	0.54	1.36	39.95	40.38	39.95	4715
1779229800	39.8245	-0.24	-0.60	40.01	40.01	39.82	6137
1779143400	40.0652	0.3	0.76	39.94	40.12	39.88	3725
1778884200	39.7622	-0.4	-0.99	39.97	39.97	39.7399	5883
1778797800	40.1593	0.07	0.18	40.16	40.4	40.1593	5088
1778711400	40.0855	0.03	0.09	39.98	40.155	39.9201	2952
1778625000	40.0513	-0.23	-0.57	40.12	40.12	39.8	4693
1778538600	40.2801	-0.33	-0.82	40.6	40.6	40.28	3748
1778279400	40.6141	0.47	1.16	40.27	40.68	40.15	6692
1778193000	40.1473	-0.23	-0.56	40.42	40.42	40.12	1775
1778106600	40.3731	0.54	1.36	40.13	40.3731	40.13	2958
1778020200	39.8298	0.42	1.08	39.61	39.83	39.61	4492
1777933800	39.4049	-0.16	-0.39	39.41	39.67	39.33	6226
1777674600	39.5608	0.24	0.60	39.45	39.65	39.45	72287
1777588200	39.3252	0.79	2.04	38.99	39.3252	38.635	2876
1777501800	38.5382	0.32	0.85	38.24	38.5382	38.24	4791
1777415400	38.2147	-0.16	-0.43	38.29	38.29	38.15	5324
1777329000	38.3794	-0.03	-0.07	38.38	38.62	38.3794	2368
1777069800	38.4081	0.23	0.60	38.45	38.45	38.24	3017
1776983400	38.1784	-0.38	-0.98	38.35	38.35	38.1784	4916
1776897000	38.5563	-0.07	-0.17	38.81	38.81	38.48	4599
1776810600	38.6227	-0.19	-0.50	38.9	38.9	38.6227	4479
1776724200	38.8175	0.08	0.20	38.71	38.86	38.71	2292
1776465000	38.74	0.56	1.47	38.48	38.91	38.48	11119
1776378600	38.1795	0.34	0.89	37.9	38.18	37.9	14286
1776292200	37.8435	0.17	0.45	37.64	37.94	37.625	6390
1776205800	37.673	0.28	0.75	37.42	37.6799	37.42	10695
1776119400	37.3922	0.48	1.30	36.68	37.3922	36.68	3107
1775860200	36.9126	-0.4	-1.07	37.31	37.31	36.81	4476
1775773800	37.31	0.05	0.12	37.09	37.36	36.94	6035
1775687400	37.2644	0.71	1.95	37.38	37.47	37.2644	2799
1775601000	36.55	0.05	0.13	36.39	36.55	36.19	14805
1775514600	36.5032	0.11	0.30	36.39	36.52	36.39	1449
1775169000	36.3953	0.11	0.31	35.73	36.3953	35.73	2040
1775082600	36.284	0.43	1.19	36.07	36.445	36.07	3698
1774996200	35.8576	0.87	2.50	35.3	35.8576	35.3	1988
1774909800	34.9837	-0.29	-0.81	35.4	35.4	34.966	1524
1774650600	35.2694	-0.74	-2.06	35.8	35.8	35.2694	4801
1774564200	36.01	-0.34	-0.93	36.02	36.43	35.95	4128
1774477800	36.3465	0.25	0.68	36.43	36.43	36.33	313
1774391400	36.1	-0.11	-0.30	35.87	36.13	35.87	6033
1774305000	36.21	0.47	1.32	36.28	36.5501	36.1	5310
1774045800	35.74	-0.6	-1.65	36.25	36.25	35.715	5679
1773959400	36.34	0.14	0.38	35.82	36.43	35.82	4295
1773873000	36.2026	-0.49	-1.33	36.41	36.5	36.2026	1751
1773786600	36.69	0.3	0.82	36.56	36.76	36.56	5995
1773700200	36.39	0.31	0.86	36.3	36.41	36.295	3678
1773441000	36.08	0.05	0.15	36.2	36.2	36.02	2956
1773354600	36.0277	-0.62	-1.70	36.24	36.47	36.0277	2376
1773268200	36.65	-0.11	-0.30	36.67	36.86	36.4601	5735
1773181800	36.76	-0.3	-0.81	36.96	37.135	36.67	5654
1773095400	37.06	0.1	0.26	36.54	37.06	36.17	3133