Oakmark US Large Cap ETF【OAKM】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	0.17	0.606493043168	28.03	28.45	27.76	287206	28.18795512	SP
4	0.74	2.69482884195	27.46	28.45	27.395	214607	28.0192558	SP
12	0.9	3.2967032967	27.3	28.8853	26.93	227532	27.94630849	SP
26	0.41	1.47535084563	27.79	29.22	26.93	288463	28.22762459	SP
52	3.2	12.8	25	29.22	24.72	248099	27.48534379	SP
156	3.35	13.4808853119	24.85	29.22	21.0041	233622	26.31997186	SP
260	3.35	13.4808853119	24.85	29.22	21.0041	233622	26.31997186	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
1781044200	28.24	0.16	0.57	28.12	28.36	27.95	468823
1780957800	28.08	-0.16	-0.55	28.14	28.32	28.06	87107
1780698600	28.235	-0.09	-0.30	28.31	28.4	28.13224	211892
1780612200	28.32	0.53	1.91	28.09	28.45	28.09	454626
1780525800	27.79	-0.39	-1.38	28.03	28.03	27.76	213581
1780439400	28.18	-0.18	-0.63	28.16	28.23	28.04	115530
1780353000	28.36	0.25	0.89	28.01	28.395	28.01	129611
1780093800	28.11	0.02	0.07	28.01	28.23	28.01	146993
1780007400	28.09	-0.01	-0.04	28.04	28.15	27.9	167226
1779921000	28.1	0.01	0.04	28.05	28.34	28.05	158715
1779834600	28.09	-0.04	-0.14	28.11	28.24	28.06	215817
1779489000	28.13	0.15	0.54	28.06	28.25	28.06	149044
1779402600	27.98	0.01	0.04	27.87	28	27.63	405260
1779316200	27.97	0.24	0.87	27.79	27.995	27.57	271283
1779229800	27.73	-0.22	-0.79	27.98	28.05	27.73	77058
1779143400	27.95	0.34	1.23	27.55	28.06	27.55	73300
1778884200	27.61	0	0.02	27.59	27.71	27.565	258366
1778797800	27.605	0.12	0.42	27.55	27.72	27.52	331487
1778711400	27.49	-0.18	-0.65	27.46	27.58	27.395	141812
1778625000	27.67	0.12	0.44	27.57	27.72	27.35	310404
1778538600	27.55	-0.27	-0.97	27.78	27.8287	27.515	159660
1778279400	27.82	-0.15	-0.54	27.96	28.005	27.798	126426
1778193000	27.97	-0.1	-0.36	28.02	28.14	27.9	166555
1778106600	28.07	-0.2	-0.71	28.36	28.36	28.051	188697
1778020200	28.27	0.13	0.46	28.16	28.3472	28.0624	1522074
1777933800	28.14	-0.12	-0.42	28.18	28.43	28.09	170820
1777674600	28.26	-0.05	-0.18	28.48	28.48	28.25	183698
1777588200	28.31	0.24	0.86	27.86	28.34	27.86	152637
1777501800	28.07	-0.06	-0.21	28.05	28.1	27.92	225888
1777415400	28.13	-0.03	-0.11	28.33	28.33	28.07	204854
1777329000	28.16	0.12	0.43	28	28.3	28	173591
1777069800	28.04	-0.26	-0.90	28.21	28.21	27.99	435576
1776983400	28.295	-0.16	-0.54	28.46	28.46	28.06	159618
1776897000	28.45	-0.05	-0.18	28.67	28.715	28.389	203130
1776810600	28.5	-0.16	-0.56	28.71	28.8853	28.5	183052
1776724200	28.66	0.07	0.24	28.5	28.73	28.5	152475
1776465000	28.59	0.15	0.53	28.5	28.7601	28.5	198676
1776378600	28.44	0.01	0.04	28.44	28.5966	28.4009	140814
1776292200	28.43	0.18	0.64	28.32	28.56	28.28	186660
1776205800	28.25	0.06	0.21	28.15	28.39	28.15	161557
1776119400	28.19	0.38	1.37	27.75	28.195	27.7	174112
1775860200	27.81	-0.2	-0.71	28.05	28.05	27.74	252708
1775773800	28.01	-0.02	-0.07	27.85	28.105	27.84	208869
1775687400	28.03	0.43	1.56	28.01	28.1199	27.95	174556
1775601000	27.6	-0.08	-0.29	27.62	27.68	27.46	380136
1775514600	27.68	0.19	0.69	27.45	27.68	27.45	232489
1775169000	27.49	0.02	0.07	27.18	27.57	27.18	163818
1775082600	27.47	-0.1	-0.34	27.5	27.6	27.35	232583
1774996200	27.565	0.51	1.87	27.38	27.61	27.18	280217
1774909800	27.06	0.07	0.26	27.2	27.31	26.98	235078
1774650600	26.99	-0.51	-1.85	27.37	27.37	26.94	256703
1774564200	27.5	-0.05	-0.18	27.46	27.715	27.455	146040
1774477800	27.5487	0.15	0.54	27.53	27.72	27.33	137476
1774391400	27.4	0.05	0.18	27.21	27.55	27.1501	123559
1774305000	27.35	0.32	1.18	27.43	27.6	27.295	227445
1774045800	27.03	-0.12	-0.44	27.13	27.19	26.93	199678
1773959400	27.15	0.05	0.18	27.03	27.315	26.9905	115610
1773873000	27.1	-0.36	-1.31	27.3	27.42	27.08	170357
1773786600	27.46	0.24	0.88	27.45	27.675	27.44	235070
1773700200	27.22	0.19	0.70	27.24	27.4095	27.15	135292
1773441000	27.03	0.01	0.04	27.18	27.26	26.98	133160
1773354600	27.02	-0.36	-1.31	27.19	27.32	26.99	378339
1773268200	27.38	0.05	0.18	27.33	27.445	27.1766	236267
1773181800	27.33	-0.32	-1.16	27.62	27.7099	27.3	152938