Formidable Fortress ETF【KONG】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	-0.2334	-0.745610672391	31.3032	31.65	30.94	2404	31.30686678	SP
4	0.0695	0.224191378793	31.0003	31.65	30.6	1527	31.0937747	SP
12	0.8752	2.8985315255	30.1946	31.65	28.66	802	30.67130443	SP
26	0.4898	1.60170045782	30.58	31.65	28.66	840	30.78717396	SP
52	1.4398	4.8592642592	29.63	31.65	28.66	1259	30.4051621	SP
156	6.5998	26.9709848794	24.47	31.65	24.33	1684	28.17076899	SP
260	6.0698	24.2792	25	31.65	21.5538	2224	26.3774844	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
1780698600	31.0698	-0.39	-1.24	31.46	31.46	30.94	3549
1780612200	31.46	0.12	0.38	31.3412	31.59	31.3412	2858
1780525800	31.3412	-0.01	-0.02	31.3467	31.3467	31.26	3337
1780439400	31.3467	-0.28	-0.89	31.53	31.6	31.335	1576
1780353000	31.6293	0.33	1.04	31.3032	31.65	31.3032	702
1780093800	31.3032	0.22	0.70	31.0867	31.3032	31.0867	24
1780007400	31.0867	-0.01	-0.03	31.0947	31.0947	31.0867	97
1779921000	31.0947	-0	-0.01	31.0989	31.0989	31.0947	59
1779834600	31.0989	0.1	0.33	30.9974	31.16	30.9974	2100
1779489000	30.9974	0.15	0.50	30.843	30.9974	30.843	2038
1779402600	30.843	-0.19	-0.60	31.28	31.28	30.6	247
1779316200	31.0306	0.13	0.42	30.9001	31.0306	30.9001	63
1779229800	30.9001	-0.16	-0.51	31.0597	31.0597	30.9001	266
1779143400	31.0597	0.23	0.75	30.8294	31.0597	30.8294	55
1778884200	30.8294	-0.09	-0.29	30.9177	30.9177	30.63	2984
1778797800	30.9177	0.12	0.38	31.17	31.17	30.89	5767
1778711400	30.8003	-0.11	-0.34	30.9063	30.9063	30.6	119
1778625000	30.9063	-0.05	-0.18	30.9607	30.9607	30.9063	5
1778538600	30.9607	-0.04	-0.13	31.0003	31.0003	30.92	3164
1778279400	31.0003	0.04	0.14	31.03	31.03	30.89	340
1778193000	30.9567	-0.09	-0.28	31.0437	31.0437	30.9567	15
1778106600	31.0437	0.16	0.53	30.8789	31.0437	30.8789	8
1778020200	30.8789	0.13	0.41	30.753	30.8789	30.753	0
1777933800	30.753	0	0.00	30.7516	30.753	30.7516	37
1777674600	30.7516	0.02	0.06	30.7328	30.7516	30.7328	0
1777588200	30.7328	0.07	0.24	30.6602	30.7328	30.6	153
1777501800	30.6602	-0.14	-0.45	30.7976	30.7976	30.6602	1
1777415400	30.7976	-0.1	-0.32	30.8966	30.9	30.71	2645
1777329000	30.8966	0.08	0.26	30.8152	30.8966	30.8	316
1777069800	30.8152	0.35	1.16	31.08	31.08	30.8152	8
1776983400	30.4622	-0.54	-1.73	30.9983	30.9983	30.4622	2
1776897000	30.9983	0.1	0.34	30.8948	30.9983	30.8948	3
1776810600	30.8948	-0.03	-0.10	30.9258	31.02	30.8948	249
1776724200	30.9258	0.14	0.44	30.79	30.9258	30.79	77
1776465000	30.79	0.34	1.12	30.4487	30.79	30.4487	267
1776378600	30.4487	0.15	0.49	30.3001	30.47	30.3001	226
1776292200	30.3001	0.25	0.82	30.0526	30.3001	30.0526	169
1776205800	30.0526	0.07	0.25	29.9791	30.0526	29.9791	53
1776119400	29.9791	0.47	1.61	29.5043	29.9791	29.5043	288
1775860200	29.5043	-0.28	-0.95	29.7863	29.7863	29.5043	47
1775773800	29.7863	-0.27	-0.90	30.5	30.5	29.7863	65
1775687400	30.058	0.54	1.84	29.5155	30.058	29.5155	175
1775601000	29.5155	-0.11	-0.38	29.629	29.629	29.5155	0
1775514600	29.629	0.09	0.32	29.5346	29.629	29.53	184
1775169000	29.5346	0	0.01	29.5313	29.5346	29.5313	84
1775082600	29.5313	0	0.00	29.53	29.65	29.53	183
1774996200	29.53	0.63	2.17	28.902	29.53	28.902	515
1774909800	28.902	0.23	0.80	28.6731	29.08	28.6731	1246
1774650600	28.6731	-0.54	-1.84	29.2095	29.2095	28.66	310
1774564200	29.2095	-0.34	-1.15	29.5501	29.67	29.2095	2209
1774477800	29.5501	0.07	0.25	29.4772	29.58	29.4772	433
1774391400	29.4772	-0.34	-1.15	29.46	29.4772	29.46	2
1774305000	29.8195	0.3	1.00	29.5229	29.8195	29.5229	0
1774045800	29.5229	-0.42	-1.39	29.9392	29.9392	29.5229	1
1773959400	29.9392	-0.07	-0.25	30.0129	30.0129	29.89	272
1773873000	30.0129	-0.4	-1.30	30.4088	30.4088	30.0129	6797
1773786600	30.4088	0.04	0.12	30.3716	30.44	30.3716	136
1773700200	30.3716	0.18	0.59	30.1946	30.3716	30.1946	2
1773441000	30.1946	-0.11	-0.35	30.3017	30.37	30.1946	3397
1773354600	30.3017	-0.46	-1.50	30.7639	30.7639	30.3017	0
1773268200	30.7639	0	0.01	30.7597	30.7639	30.7597	0
1773181800	30.7597	-0.2	-0.63	30.956	31.02	30.7597	3956
1773095400	30.956	0.11	0.37	30.842	30.956	30.41	3464