Range Nuclear Renaissance Index ETF【NUKZ】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	-3.43	-5.05825099543	67.81	68.4899	63.9	78407	66.56695675	SP
4	-2.02	-3.0421686747	66.4	71.84	63.9	101991	68.40727895	SP
12	-7.29	-10.1716199247	71.67	77.34	63.9	119575	71.06911809	SP
26	-3.19	-4.72103004292	67.57	77.34	63	116832	70.45169063	SP
52	8.38	14.9642857143	56	77.34	54.63	161140	66.62373614	SP
156	38.84	152.075176194	25.54	77.34	25.1199	105588	58.73309475	SP
260	38.84	152.075176194	25.54	77.34	25.1199	105588	58.73309475	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
1783463400	65.33	-2.12	-3.14	66.83	66.83	64.75	85402
1783377000	67.45	0.93	1.40	67.2	68	67.2	102554
1783031400	66.519999	-0.32	-0.48	67.33	68.4899	65.69	60110
1782945000	66.84	-1.32	-1.94	67.81	68.21	66.7	65563
1782858600	68.16	-0.07	-0.10	67.79	68.5472	67.39	51708
1782772200	68.23	0.37	0.55	68.32	68.41	67.19	83882
1782513000	67.86	-0.62	-0.91	67.75	68.55	67.6283	77416
1782426600	68.48	-0.63	-0.91	69.62	69.83	68.3	232510
1782340200	69.11	-0.11	-0.16	69.66	69.82	68.0301	83266
1782253800	69.22	-1.87	-2.63	68.9	70.72	68.5	97482
1782167400	71.09	-0.36	-0.50	71.13	71.64	70.9	70264
1781821800	71.45	1.4	2.00	70.77	71.84	70.5564	108889
1781735400	70.05	0.15	0.21	69.97	71.55	69.78	137149
1781649000	69.9	-0.32	-0.46	70.16	71.3233	69.78	147117
1781562600	70.22	1.91	2.80	69.97	70.74	69.86	89232
1781303400	68.31	1.07	1.59	67.67	68.7	67.51	90168
1781217000	67.24	2.56	3.96	65.349999	67.5999	65.11	125289
1781130600	64.68	-2.42	-3.61	66.4	67	64.4501	128178
1781044200	67.099999	-1.3	-1.90	68.82	68.99	65	148367
1780957800	68.4	0.12	0.18	69.06	69.73	68	89794
1780698600	68.28	-3.98	-5.51	71.3	71.3	67.54	205310
1780612200	72.26	0.31	0.43	71.53	72.5026	71.4	102225
1780525800	71.95	-1.91	-2.59	73.56	73.56	71.5153	100534
1780439400	73.86	1.61	2.23	71.89	74.26	71.89	97639
1780353000	72.25	-0.08	-0.11	71.98	72.93	71.25	100158
1780093800	72.33	0.23	0.32	72.21	72.57	70.9322	134329
1780007400	72.1	0.27	0.38	70.94	72.95	70.7112	88216
1779921000	71.83	-1.3	-1.78	72.48	72.48	71.41	140340
1779834600	73.13	2.37	3.35	72.19	73.48	72.19	119618
1779489000	70.76	0.91	1.30	70.34	71.599	70.3301	95179
1779402600	69.85	1.06	1.54	68.72	70.11	68.6	104321
1779316200	68.79	1.66	2.47	67.89	69	67.41	98979
1779229800	67.13	-1.28	-1.87	67.64	67.8699	66.37	132251
1779143400	68.41	-0.61	-0.88	69.98	69.98	67.52	173792
1778884200	69.02	-2.64	-3.68	70.3	70.3	69.01	157785
1778797800	71.66	-0.3	-0.42	71.38	71.8543	70.711	101331
1778711400	71.96	-0.64	-0.88	72.62	72.62	71.0201	133764
1778625000	72.6	-2.19	-2.93	73.18	73.18	71.1101	164815
1778538600	74.79	1.6	2.19	73.04	75.17	72.6701	203381
1778279400	73.19	-0.4	-0.54	74.16	74.16	72.5401	192787
1778193000	73.59	-2.64	-3.46	76.25	77.34	73.08	415431
1778106600	76.23	3.27	4.48	74.2	76.3	73.4495	410272
1778020200	72.96	0.36	0.50	73.4	73.5	72.67	94108
1777933800	72.6	-0.25	-0.34	72.78	73.65	72.0977	80070
1777674600	72.85	-0.41	-0.56	73.49	73.49	72.6	88081
1777588200	73.26	2.9	4.12	71.16	73.34	71	110967
1777501800	70.36	-1.88	-2.60	72	72	69.9	79589
1777415400	72.24	-1.78	-2.40	72.85	72.85	71.3101	57902
1777329000	74.02	0.48	0.65	73.71	74.14	73.18	88990
1777069800	73.54	0.04	0.05	74.32	74.45	73.05	84050
1776983400	73.5	-0.19	-0.26	74.56	74.86	72.51	97525
1776897000	73.69	3.15	4.47	72.17	73.74	71.9701	71204
1776810600	70.54	-2.14	-2.94	72.68	72.68	70.1	89561
1776724200	72.68	-0.42	-0.57	72.3	72.8399	71.89	103002
1776465000	73.1	1.22	1.70	72.93	73.8	72.21	65416
1776378600	71.88	-0.19	-0.26	72.74	72.74	71.24	84282
1776292200	72.07	0.59	0.83	71.67	72.5	71.0601	74552
1776205800	71.48	1.24	1.77	70.85	71.5999	70.85	82596
1776119400	70.24	0.58	0.83	69.09	70.33	68.5258	64943
1775860200	69.66	0.17	0.24	69.76	70.43	69.36	132137
1775773800	69.49	-0.38	-0.54	69.05	70.51	69.05	52811
1775687400	69.87	3.45	5.19	69.56	70	68.84	79446