Plus Korea Defense Industry Index ETF【KDEF】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	-9.37	-18.6023426643	50.37	50.39	41	177513	48.12361124	SP
4	-18.27	-30.8250379619	59.27	59.71	41	145979	52.44084929	SP
12	-18.75	-31.3807531381	59.75	65.46	41	156679	57.26316763	SP
26	-1.07	-2.54338008082	42.07	67.41	41	133560	56.92829284	SP
52	3.65	9.77242302544	37.35	67.41	36.28	87737	53.62758682	SP
156	18.87	85.268865793	22.13	67.41	21.5	71584	51.60736529	SP
260	18.87	85.268865793	22.13	67.41	21.5	71584	51.60736529	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	42.01	-3.55	-7.79	44.29	44.34	41.88	185281
1780612200	45.56	-0.36	-0.78	45.05	45.97	44.87	93112
1780525800	45.92	-1.13	-2.40	46.43	47.2134	45.7101	100968
1780439400	47.05	-2.85	-5.71	47.04	47.47	46.81	278759
1780353000	49.9	-0.1	-0.20	49.82	50.39	49.06	177131
1780093800	50	-3.14	-5.91	50.37	50.37	49.38	237596
1780007400	53.14	-0.26	-0.49	51.65	53.47	51.42	134404
1779921000	53.4	-1.88	-3.40	53.79	54.16	52.85	96944
1779834600	55.28	2.23	4.20	55.19	55.45	54.96	126421
1779489000	53.05	0.79	1.51	53.75	53.8946	52.73	90303
1779402600	52.26	-0.23	-0.44	52	52.61	51.59	142718
1779316200	52.49	-0.51	-0.96	51.1	52.49	51.07	146271
1779229800	53	-0.08	-0.15	51.57	53.83	51.402	177724
1779143400	53.08	0.19	0.36	53.85	54.02	52.72	208773
1778884200	52.89	-3.42	-6.07	52.92	53.205	52.365	107779
1778797800	56.31	0.27	0.48	55.98	56.39	55.81	60299
1778711400	56.04	0.31	0.56	55.75	56.27	55.185	71986
1778625000	55.73	-2.93	-4.99	56.08	56.63	54.58	300012
1778538600	58.66	-1.01	-1.69	58.7	59.35	58.155	117423
1778279400	59.67	1.68	2.90	59.27	59.71	58.84	104977
1778193000	57.99	-5.15	-8.16	60.25	60.25	57.66	314453
1778106600	63.14	-2.16	-3.31	63.38	63.39	62.335	206071
1778020200	65.3	2.3	3.65	64.18	65.459999	63.8601	156770
1777933800	63	-1.75	-2.70	64	64.544399	62.67	292850
1777674600	64.75	0.22	0.34	64.3	64.8199	64.14	87679
1777588200	64.53	2.39	3.85	63.16	64.739999	62.61	180253
1777501800	62.14	1.09	1.79	62.79	62.79	61.83	254748
1777415400	61.05	-1.46	-2.34	61.17	61.7	60.75	321003
1777329000	62.51	-0.85	-1.34	62.75	62.9751	62.01	60060
1777069800	63.36	1.34	2.16	63.08	63.49	62.55	70634
1776983400	62.02	-2.13	-3.32	62.91	63.16	61.0611	92063
1776897000	64.15	4.89	8.25	63	64.379999	63	188470
1776810600	59.26	-2.81	-4.53	61.1	61.16	59.17	143052
1776724200	62.07	0	0.00	61.68	62.2	61.52	165912
1776465000	62.07	1.07	1.75	61.76	62.984	61.53	83913
1776378600	61	0.66	1.09	60.73	61.4	60.52	71854
1776292200	60.34	-0.49	-0.81	60.02	60.42	59.62	58173
1776205800	60.83	-0.89	-1.44	61	61.23	60.165	290561
1776119400	61.72	2.34	3.94	59.32	61.945	59.32	253425
1775860200	59.38	0.48	0.81	59.63	59.77	59.0101	98245
1775773800	58.9	-0.02	-0.03	58.6	59.765	58.2501	216738
1775687400	58.92	1.38	2.40	59.28	59.49	57.865	178397
1775601000	57.54	-0.2	-0.35	57.1	57.87	55.999	212483
1775514600	57.74	0.22	0.38	57.12	57.74	56.9	179000
1775169000	57.52	1.27	2.26	54.99	57.79	54.7	324060
1775082600	56.25	3.52	6.68	55.5	56.83	55.27	229387
1774996200	52.73	1.36	2.65	50.12	52.8	50.02	153953
1774909800	51.37	-1.96	-3.68	53.24	53.29	50.96	45397
1774650600	53.33	-0.4	-0.74	54	54.34	53.18	37697
1774564200	53.73	-2.69	-4.77	55.76	56.05	53.67	141014
1774477800	56.42	2.03	3.73	56.45	57.52	56	193324
1774391400	54.39	-0.34	-0.62	54.12	54.89	53.78	54511
1774305000	54.73	2.13	4.05	54.7	55.16	53.025	112709
1774045800	52.6	-4.75	-8.28	55.64	55.64	52.58	220859
1773959400	57.35	1.25	2.23	55.59	57.49	54.875	215319
1773873000	56.1	-3.61	-6.05	57.29	58.01	56.05	201047
1773786600	59.71	-0.75	-1.24	60.2	60.38	59.44	58763
1773700200	60.46	1.92	3.28	59.87	60.99	59.83	92237
1773441000	58.54	-0.67	-1.13	59.75	60.5	58.54	79377
1773354600	59.21	-0.79	-1.32	60.64	60.64	58.8301	88307
1773268200	60	-1.24	-2.02	59.62	60.61	58.95	140709
1773181800	61.24	-2.87	-4.48	61.38	62.96	60.42	220749
1773095400	64.11	1.84	2.95	60.54	64.59	59.6192	219938
1772839800	62.27	4.02	6.90	59	62.49	58.52	181722