Trueshares Structured Outcome November ETF【NOVZ】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	0.3373	0.723975101953	46.59	47.08	46.59	20324	46.97485308	SP
4	0.0623	0.132935026139	46.865	47.34	46.1034	5290	46.93124203	SP
12	3.3073	7.58207244383	43.62	47.73	43.62	5215	46.9036379	SP
26	2.8573	6.48354889948	44.07	47.73	41.5674	3242	46.15125515	SP
52	4.8073	11.41334283	42.12	47.73	38.08	3558	44.44084558	SP
156	13.2798	39.4674195705	33.6475	47.73	31.55	2855	40.20959963	SP
260	15.2968	48.3609174689	31.6305	47.73	27.38	2392	37.9632871	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
1783031400	46.9273	-0.05	-0.10	47.05	47.07	46.88	3151
1782945000	46.9766	-0.07	-0.15	46.98	47.08	46.97	76271
1782858600	47.0455	0.26	0.55	46.77	47.055	46.77	1419
1782772200	46.7902	0.52	1.12	46.59	46.7902	46.59	453
1782513000	46.27	-0.14	-0.30	46.18	46.47	46.18	1285
1782426600	46.4083	-0.03	-0.06	46.7	46.7	46.4083	144
1782340200	46.4343	-0.09	-0.19	46.55	46.55	46.32	237
1782253800	46.5245	-0.44	-0.94	46.42	46.57	46.42	831
1782167400	46.9658	-0.16	-0.33	47.1222	47.1222	46.9658	509
1781821800	47.1222	0.39	0.84	47.14	47.14	47.1222	10
1781735400	46.7304	-0.48	-1.01	47.215	47.215	46.7304	149
1781649000	47.2095	-0.12	-0.26	47.31	47.31	47.2095	9
1781562600	47.3325	0.57	1.21	47.19	47.34	47.19	2255
1781303400	46.766	0.11	0.23	46.73	46.766	46.67	640
1781217000	46.66	0.56	1.21	46.195	46.66	46.19	4592
1781130600	46.1034	-0.45	-0.97	46.35	46.61	46.1034	1088
1781044200	46.5535	-0.13	-0.27	46.865	46.865	46.37	2070
1780957800	46.6809	0.03	0.06	46.865	46.865	46.6809	110
1780698600	46.6509	-0.9	-1.90	47.28	47.28	46.6509	26149
1780612200	47.5554	0.14	0.29	47.275	47.62	47.275	27588
1780525800	47.4184	-0.28	-0.59	47.57	47.57	47.4184	1273
1780439400	47.7	0.1	0.20	47.5	47.73	47.5	26891
1780353000	47.605	0.1	0.21	47.405	47.68	47.405	51335
1780093800	47.5056	0.1	0.20	47.445	47.5056	47.445	76
1780007400	47.41	0.21	0.46	47.17	47.41	47.17	474
1779921000	47.195	0	0.01	47.2	47.2	47.14	60
1779834600	47.1906	0.25	0.53	47.16	47.1906	47.16	54
1779489000	46.943	0.14	0.29	46.96	47.11	46.9	859
1779402600	46.8057	0.07	0.16	46.58	46.8057	46.58	84
1779316200	46.7325	0.39	0.85	46.45	46.7325	46.45	248
1779229800	46.3387	-0.24	-0.51	46.36	46.48	46.3387	390
1779143400	46.5777	-0.05	-0.12	46.65	46.65	46.42	181
1778884200	46.6321	-0.46	-0.97	46.71	46.85	46.6321	2015
1778797800	47.09	0.27	0.58	46.87	47.12	46.87	679
1778711400	46.82	0.21	0.46	46.61	46.82	46.61	586
1778625000	46.6073	-0.04	-0.08	46.52	46.6073	46.35	272
1778538600	46.6465	0.1	0.22	46.48	46.78	46.48	1452
1778279400	46.5434	0.3	0.66	46.39	46.61	46.39	109
1778193000	46.2386	-0.16	-0.35	46.435	46.45	46.22	2426
1778106600	46.4033	0.54	1.18	46.06	46.4033	46.06	1195
1778020200	45.8599	0.31	0.68	45.74	45.92	45.74	3699
1777933800	45.5495	-0.2	-0.44	45.7	45.7	45.47	2300
1777674600	45.7496	0.09	0.21	45.75	45.85	45.725	48371
1777588200	45.656	0.36	0.80	45.43	45.656	45.43	90
1777501800	45.2949	0	0.01	45.24	45.2949	45.24	39
1777415400	45.29	-0.22	-0.49	45.3	45.3	45.26	254
1777329000	45.5111	0.1	0.22	45.36	45.5111	45.36	232
1777069800	45.4092	0.24	0.53	45.25	45.4092	45.25	94
1776983400	45.1693	-0.09	-0.21	45.14	45.1693	45.12	269
1776897000	45.2628	0.34	0.76	45.14	45.27	45.14	229
1776810600	44.9231	-0.21	-0.46	45.2	45.2	44.9231	30
1776724200	45.132	-0.09	-0.19	45.12	45.23	45.12	483
1776465000	45.22	0.41	0.92	45.015	45.265	45.015	472
1776378600	44.8068	0.08	0.17	44.77	44.86	44.77	368
1776292200	44.7295	0.3	0.68	44.45	44.7295	44.45	300
1776205800	44.4281	0.38	0.86	44.11	44.4281	44.11	187
1776119400	44.0508	0.31	0.71	43.62	44.0508	43.62	224
1775860200	43.7384	-0.03	-0.07	43.81	43.89	43.7384	279
1775773800	43.77	0.22	0.51	43.59	43.77	43.59	23
1775687400	43.548	0.76	1.77	43.61	43.63	43.548	362
1775601000	42.7887	-0.01	-0.03	42.66	42.7887	42.65	346
1775514600	42.8006	0.13	0.31	42.67	42.83	42.67	477