Fundamentals First ETF【KNOW】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	0.0339	0.262587141751	12.91	13.29	12.91	618	13.09268155	SP
4	0.2439	1.92047244094	12.7	13.29	12.63	1297	12.89252396	SP
12	0.4923	3.95370876032	12.4516	13.29	12.4516	961	12.73998331	SP
26	1.527	13.3749091259	11.4169	13.34	11.4169	1452	12.37131781	SP
52	1.8739	16.9277326107	11.07	13.34	10.9337	1502	11.81900841	SP
156	-22.8849	-63.8729178761	35.8288	35.8288	8.21	1438	11.08116876	SP
260	-22.8849	-63.8729178761	35.8288	35.8288	8.21	861	11.08116876	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	12.9439	-0.1	-0.74	13.04	13.04	12.9439	587
1782945000	13.04	-0.19	-1.43	13.17	13.17	13.04	938
1782858600	13.2293	0.16	1.23	13.17	13.29	13.17	991
1782772200	13.0681	0.13	0.98	13.06	13.0681	13.06	268
1782513000	12.9411	-0.06	-0.49	12.91	12.9411	12.91	17
1782426600	13.0049	0.15	1.21	12.91	13.0049	12.91	875
1782340200	12.85	0.07	0.51	12.77	12.9599	12.77	655
1782253800	12.7849	-0.2	-1.50	12.77	12.9	12.63	8453
1782167400	12.98	-0.03	-0.25	13.01	13.01	12.9	9230
1781821800	13.012	0.17	1.31	12.89	13.012	12.89	9
1781735400	12.8443	-0.1	-0.74	12.93	12.97	12.8443	902
1781649000	12.94	-0.06	-0.45	12.94	12.94	12.94	9
1781562600	12.9991	0.05	0.38	12.97	13.07	12.97	13
1781303400	12.9501	0.07	0.51	12.88	12.9501	12.88	12
1781217000	12.8849	0.19	1.53	12.69	12.8849	12.69	89
1781130600	12.6909	-0.07	-0.57	12.71	12.77	12.6909	1189
1781044200	12.7638	0.05	0.42	12.75	12.7638	12.75	117
1780957800	12.71	0.05	0.40	12.79	12.79	12.67	188
1780698600	12.6589	-0.16	-1.22	12.7	12.725	12.65	675
1780612200	12.8156	0.09	0.74	12.7	12.8156	12.7	9
1780525800	12.721	-0.04	-0.34	12.765	12.77	12.721	249
1780439400	12.765	0.1	0.75	12.62	12.765	12.62	17
1780353000	12.67	-0.03	-0.23	12.59	12.74	12.59	198
1780093800	12.6998	-0.01	-0.04	12.78	12.78	12.66	935
1780007400	12.705	-0.03	-0.22	12.67	12.705	12.67	112
1779921000	12.7334	-0.04	-0.29	12.74	12.74	12.7334	10
1779834600	12.7699	0.04	0.31	12.8	12.8	12.74	2563
1779489000	12.73	0.01	0.08	12.72	12.78	12.72	409
1779402600	12.72	0.07	0.55	12.59	12.72	12.59	409
1779316200	12.6504	0.04	0.32	12.59	12.6504	12.59	535
1779229800	12.61	-0.01	-0.08	12.53	12.61	12.53	819
1779143400	12.62	0.01	0.08	12.6	12.64	12.6	368
1778884200	12.61	-0.07	-0.51	12.65	12.65	12.6	1156
1778797800	12.675	0.04	0.28	12.6399	12.675	12.6399	6
1778711400	12.6399	0.02	0.16	12.62	12.6399	12.62	121
1778625000	12.62	-0.07	-0.51	12.685	12.685	12.58	1706
1778538600	12.685	0.03	0.20	12.66	12.685	12.66	8
1778279400	12.66	0.02	0.12	12.645	12.66	12.645	22
1778193000	12.645	-0.11	-0.87	12.7558	12.7558	12.645	23
1778106600	12.7558	0.13	1.01	12.6283	12.7558	12.6283	879
1778020200	12.6283	0.02	0.15	12.61	12.6283	12.61	6
1777933800	12.61	-0.11	-0.86	12.72	12.72	12.61	3387
1777674600	12.72	0.06	0.47	12.6602	12.72	12.6602	303
1777588200	12.6602	0.14	1.12	12.49	12.6602	12.49	632
1777501800	12.5201	-0.05	-0.40	12.57	12.57	12.5201	134
1777415400	12.57	-0.04	-0.36	12.6149	12.6149	12.57	8
1777329000	12.6149	-0.05	-0.40	12.71	12.71	12.6	1083
1777069800	12.6651	0.12	0.96	12.58	12.7099	12.58	510
1776983400	12.545	-0.06	-0.44	12.6002	12.6002	12.54	1450
1776897000	12.6002	0.05	0.40	12.68	12.68	12.6002	365
1776810600	12.55	-0.02	-0.16	12.58	12.63	12.55	289
1776724200	12.5701	-0.01	-0.04	12.61	12.61	12.5701	112
1776465000	12.5756	0.06	0.44	12.52	12.595	12.52	11215
1776378600	12.52	0	0.00	12.52	12.52	12.52	225
1776292200	12.52	-0.08	-0.63	12.6	12.6	12.52	6
1776205800	12.6	0.03	0.24	12.5703	12.6	12.5703	27
1776119400	12.5703	0.08	0.64	12.49	12.5703	12.49	7
1775860200	12.49	0.01	0.04	12.485	12.5	12.485	323
1775773800	12.485	0.03	0.27	12.4516	12.52	12.4516	459
1775687400	12.4516	0.32	2.65	12.2	12.4516	12.2	3024
1775601000	12.13	0.02	0.17	12.11	12.15	12.11	943
1775514600	12.11	-0.03	-0.28	12.18	12.18	12.07	8010