Axs Green Alpha ETF【NXTE】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	-2.5536	-4.83636363636	52.8	53.32	49.85	14497	52.17685168	SP
4	1.2364	2.52275045909	49.01	54.97	46.66	7344	52.3362668	SP
12	6.7464	15.5089655172	43.5	54.97	43.05	3646	50.5682809	SP
26	9.7264	24.0039486673	40.52	54.97	37.35	2916	46.64514887	SP
52	15.4164	44.2618432386	34.83	54.97	33.5179	4120	40.50969201	SP
156	18.2264	56.9219237976	32.02	54.97	24.93	6114	34.08686594	SP
260	20.4664	68.725319006	29.78	54.97	24.93	7500	32.90984871	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	49.9469	-1.89	-3.65	50.56	50.56	49.85	1702
1783377000	51.84	1.05	2.07	51.84	52.51	51.5	3938
1783031400	50.7906	-1.56	-2.99	52.37	52.39	50.7906	2652
1782945000	52.3539	-2.08	-3.83	52.8	53.32	52.3539	49694
1782858600	54.4363	1.2	2.25	53.68	54.57	53.68	12336
1782772200	53.2376	1.56	3.02	52.31	53.2376	51.66	1364
1782513000	51.6752	-0.99	-1.87	51.55	52.16	51.46	2657
1782426600	52.6619	1.42	2.76	53.36	53.36	52.6	435
1782340200	51.2464	-0.3	-0.59	51.55	51.655	50.89	1706
1782253800	51.5508	-2.82	-5.19	51.59	51.985	51.5508	3347
1782167400	54.371	0.81	1.51	54.68	54.97	54.15	9212
1781821800	53.5624	2.32	4.53	52.9	53.5624	52.9	915
1781735400	51.241	0.34	0.66	51.84	52.7	51.241	1831
1781649000	50.9033	-1	-1.93	51.99	51.99	50.9033	2252
1781562600	51.9069	1.6	3.18	52.05	52.36	51.4101	33686
1781303400	50.3088	-0.07	-0.15	49.98	50.645	49.98	2336
1781217000	50.383	2.7	5.67	46.66	50.383	46.66	1004
1781130600	47.6805	-1.32	-2.70	49.01	49.01	47.6805	1130
1781044200	49.005	-0.43	-0.87	50.52	50.52	48.45	1332
1780957800	49.4358	1.49	3.11	49.62	49.93	49.4358	1366
1780698600	47.9429	-4.14	-7.95	50.46	50.46	47.41	8572
1780612200	52.0853	-0.36	-0.69	50.83	52.36	50.83	2403
1780525800	52.4446	-0.33	-0.62	52.51	52.55	52	2604
1780439400	52.7732	1.09	2.11	51.83	52.7732	51.83	780
1780353000	51.6824	0.49	0.97	51.13	52.12	51.13	5607
1780093800	51.1879	0.2	0.39	51.53	51.53	50.86	7160
1780007400	50.9879	1.05	2.10	48.5	50.9879	48.5	474
1779921000	49.9405	-0.01	-0.02	49.61	49.9405	49.61	1133
1779834600	49.9516	2.14	4.47	48.99	49.9516	48.99	2957
1779489000	47.8121	0.08	0.16	48.16	48.16	47.785	1475
1779402600	47.7342	1.16	2.50	46.9	47.7342	46.82	305
1779316200	46.5721	1.26	2.79	45.59	46.5721	45.59	947
1779229800	45.3084	-0.33	-0.72	45.39	45.39	45.045	189
1779143400	45.6372	-0.69	-1.50	47.01	47.01	45.14	6299
1778884200	46.3306	-1.32	-2.78	46.57	46.57	46.3306	561
1778797800	47.6546	0.08	0.18	47.57	47.69	47.56	863
1778711400	47.5712	0.68	1.44	47.66	47.74	47.5712	599
1778625000	46.894	-1.42	-2.94	47.48	47.48	46.22	994
1778538600	48.3136	0.51	1.07	47.91	48.49	47.91	1359
1778279400	47.8014	1.51	3.26	47.05	47.91	47.05	1072
1778193000	46.2943	-0.78	-1.67	47.1	47.11	46.2943	545
1778106600	47.0791	1.56	3.44	46.44	47.0791	46.44	1230
1778020200	45.5144	0.89	1.99	45.01	45.5299	45.01	1686
1777933800	44.6258	0.07	0.15	44.78	44.9	44.455	798
1777674600	44.5584	-0.02	-0.03	44.43	44.65	44.43	594
1777588200	44.5738	1.43	3.32	43.73	44.5738	43.73	567
1777501800	43.14	-0.42	-0.97	43.74	43.74	43.05	1602
1777415400	43.5642	-0.66	-1.49	43.91	43.91	43.28	1385
1777329000	44.2212	-0.25	-0.57	44.79	44.79	44.13	2121
1777069800	44.4746	0.45	1.01	44.74	44.79	44.4746	1761
1776983400	44.0281	-0.73	-1.63	44.52	44.52	43.75	1178
1776897000	44.7582	1.02	2.33	44.4	44.7582	44.4	655
1776810600	43.7393	-0.21	-0.48	44.43	44.43	43.7393	2202
1776724200	43.9488	0	0.00	44.14	44.14	43.91	2257
1776465000	43.9484	0.59	1.36	44.01	44.22	43.9484	1514
1776378600	43.3596	-0.32	-0.73	43.66	43.66	43.26	818
1776292200	43.6787	0.22	0.52	43.5	43.69	43.2232	5660
1776205800	43.4548	1.1	2.59	43.01	43.4548	43.01	729
1776119400	42.356	0.54	1.30	41.73	42.356	41.73	1794
1775860200	41.8135	0.59	1.42	42.02	42.11	41.76	1796
1775773800	41.228	0.15	0.37	41.2	41.42	41.2	2299
1775687400	41.0767	2.03	5.19	41.48	41.48	40.875	2360