Siren DIVCON Leaders Dividend ETF【LEAD】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	-1.15	-1.3325608343	86.3	88.21	85.15	666	87.47658928	SP
4	-0.77	-0.896182495345	85.92	88.21	83.8071	800	85.85516168	SP
12	7.05	9.02688860435	78.1	88.21	74.48	1400	80.66771501	SP
26	7.8	10.0840336134	77.35	88.21	74.48	2009	79.56435886	SP
52	14.41	20.3703703704	70.74	88.21	68.89	2548	76.07704395	SP
156	31.66	59.1886333894	53.49	88.21	52.03	3056	66.16377395	SP
260	32.56	61.9129111998	52.59	88.21	44.56	3363	60.33708013	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	85.15	-2.65	-3.01	86.75	86.75	85.15	767
1780612200	87.7958	-0.31	-0.36	87.02	87.935	86.95	536
1780525800	88.1101	0.42	0.48	87.63	88.21	87.45	1142
1780439400	87.6892	1.35	1.57	86.86	87.6892	86.86	801
1780353000	86.3361	0.35	0.41	85.72	86.425	85.72	581
1780093800	85.9868	-0.13	-0.15	86.3	86.3	85.9868	270
1780007400	86.1177	0.22	0.25	85.85	86.27	85.82	1705
1779921000	85.9022	-0.45	-0.53	86.64	86.64	85.805	573
1779834600	86.3562	1.23	1.44	85.78	86.47	85.65	859
1779489000	85.1297	0.6	0.71	84.91	85.3699	84.91	582
1779402600	84.533	-0.28	-0.33	84.28	84.54	84.28	1111
1779316200	84.8145	1.01	1.20	84.15	84.8145	84.15	1193
1779229800	83.8071	-0.91	-1.07	83.91	84.23	83.8071	634
1779143400	84.7171	-0.4	-0.47	85.45	85.45	84.7171	177
1778884200	85.1143	-1.27	-1.47	85.43	85.43	85.08	392
1778797800	86.3825	0.97	1.14	85.68	86.43	85.68	797
1778711400	85.4104	0.05	0.06	85.58	85.58	85.4104	420
1778625000	85.362	-0.34	-0.40	85.265	85.362	84.47	3081
1778538600	85.7051	0.37	0.43	85.2	85.7051	85.2	220
1778279400	85.3395	0.36	0.43	85.92	85.92	85.3395	121
1778193000	84.9761	-1.11	-1.28	86.37	86.37	84.9761	1585
1778106600	86.0815	1.2	1.41	85.3	86.14	85.3	1234
1778020200	84.884	0.84	1.00	84.6	84.884	84.6	248
1777933800	84.0409	-0.34	-0.40	84.3	84.5	83.75	650
1777674600	84.3812	-0.33	-0.39	84.6	84.6	84.3812	610
1777588200	84.7143	1.38	1.65	83.695	84.7143	83.695	81
1777501800	83.3393	-0.14	-0.17	83.91	83.91	83.12	1482
1777415400	83.4781	-1.12	-1.33	83.69	83.69	83.4781	57
1777329000	84.5991	-0	-0.00	84.3	84.5991	84.3	527
1777069800	84.5994	0.28	0.33	84.71	84.71	84.37	404
1776983400	84.3184	0.21	0.24	84.11	84.57	84.11	755
1776897000	84.1133	0.44	0.53	84.28	84.28	83.985	1644
1776810600	83.6683	-0.23	-0.27	84.37	84.399	83.57	1196
1776724200	83.8974	0.08	0.10	83.42	83.94	83.42	735
1776465000	83.8171	1.51	1.83	83.14	83.89	83.14	673
1776378600	82.3091	-0.16	-0.19	82.41	82.47	82.21	1503
1776292200	82.4683	-0.17	-0.20	82.645	82.645	82.25	544
1776205800	82.6336	0.32	0.39	82.33	82.7499	82.33	2680
1776119400	82.31	0.79	0.97	81.19	82.31	81.19	1494
1775860200	81.52	0.05	0.06	81.9	81.9	81.52	1282
1775773800	81.4747	0.7	0.86	80.64	81.54	80.64	255
1775687400	80.7784	2.85	3.66	80.42	80.7784	80.42	4359
1775601000	77.93	0.16	0.20	77.58	77.93	77.2901	2452
1775514600	77.7746	0.12	0.15	77.59	77.7746	77.54	829
1775169000	77.6584	0.12	0.15	76.24	77.6584	76.24	2400
1775082600	77.54	0.84	1.09	77.42	77.85	77.42	21552
1774996200	76.7009	2.18	2.93	75.4	76.7009	75.4	404
1774909800	74.5196	-0.64	-0.85	75.72	75.72	74.48	291
1774650600	75.1568	-0.84	-1.11	75.68	75.68	75.1568	729
1774564200	75.9974	-1.97	-2.53	77.255	77.255	75.9974	433
1774477800	77.9711	-0.01	-0.01	78.58	78.58	77.9711	305
1774391400	77.9774	0.32	0.41	77.02	77.9774	77.02	371
1774305000	77.6582	0.88	1.15	78.22	78.76	77.6582	2309
1774045800	76.7774	-1.06	-1.37	77.49	77.7	76.56	5426
1773959400	77.8405	0.3	0.39	76.82	77.905	76.5801	900
1773873000	77.537	-0.79	-1.01	78.09	78.32	77.537	1605
1773786600	78.3306	0.19	0.24	78.6	78.6	78.3306	991
1773700200	78.145	0.86	1.12	78.1	78.1901	78.03	739
1773441000	77.2805	-0.3	-0.39	78.1	78.1	77.2805	383
1773354600	77.5795	-1.48	-1.88	78.32	78.37	77.5795	1191
1773268200	79.064	-0.06	-0.07	79.095	79.37	78.955	549
1773181800	79.1211	-0.34	-0.43	79.46	80.15	79.1211	5094
1773095400	79.46	1	1.27	77.55	79.465	77.55	863