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	-1.11	-2.60135926881	42.67	43.26	38.71	110497	41.07637938	SP
4	-4.87	-10.4889080336	46.43	52.71	38.71	126838	43.82857957	SP
12	-17.72	-29.8920377868	59.28	65.46	38.71	151289	54.15505838	SP
26	-3.47	-7.70597379525	45.03	67.41	38.71	147701	55.72989385	SP
52	-0.42	-1.00047641734	41.98	67.41	37.8	93738	53.08437005	SP
156	19.43	87.7993673746	22.13	67.41	21.5	74438	50.9314822	SP
260	19.43	87.7993673746	22.13	67.41	21.5	74438	50.9314822	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
1782858600	40.5	-0.74	-1.79	40.02	40.5	39.75	93501
1782772200	41.24	2.29	5.88	41.26	41.3	40.32	95371
1782513000	38.95	-1.51	-3.73	38.82	39.84	38.71	73248
1782426600	40.46	-2.04	-4.80	41.36	41.72	40.115	107515
1782340200	42.5	0.45	1.07	42.67	43.26	41.77	182851
1782253800	42.05	-3.4	-7.48	42.23	43.26	42	100069
1782167400	45.45	-2.83	-5.86	45.77	45.9235	45.26	121425
1781821800	48.28	-1.83	-3.65	48.39	48.74	47.8	55478
1781735400	50.11	-1.61	-3.11	51.17	51.86	50.0701	69485
1781649000	51.72	2.02	4.06	52.21	52.71	51.16	98781
1781562600	49.7	2.08	4.36	49.31	49.7	48.6401	68875
1781303400	47.625	0.76	1.61	47.74	48.2	46.81	91942
1781217000	46.87	4.79	11.38	44.64	47.125	44.39	156969
1781130600	42.08	0.13	0.31	44.19	44.96	41.71	566267
1781044200	41.95	-0.65	-1.53	42.98	42.99	40.72	84018
1780957800	42.6	0.59	1.40	42.73	42.95	42.37	64775
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