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	0.82	2.88935870331	28.38	29.242468	28.1403	232566	28.73105646	SP
4	1.08	3.84068278805	28.12	29.242468	27.68	233213	28.23400515	SP
12	1.05	3.73001776199	28.15	29.242468	27.35	231814	28.15193418	SP
26	0.19	0.654946570148	29.01	29.242468	26.93	269742	28.15544735	SP
52	3.24	12.4807395994	25.96	29.242468	25.17	255134	27.5904007	SP
156	4.35	17.5050301811	24.85	29.242468	21.0041	232548	26.3888241	SP
260	4.35	17.5050301811	24.85	29.242468	21.0041	232548	26.3888241	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
1783377000	29.2	0.07	0.24	29.13	29.242468	28.9627	136107
1783031400	29.13	0.49	1.71	28.83	29.13	28.83	246714
1782945000	28.64	0.47	1.67	28.3	28.7859	28.3	308286
1782858600	28.17	-0.2	-0.70	28.38	28.38	28.1403	239156
1782772200	28.37	-0.03	-0.11	28.38	28.53	28.35	148475
1782513000	28.4	0.29	1.03	28.1	28.422	28.1	152240
1782426600	28.11	0.11	0.39	28.03	28.43	28.03	74539
1782340200	28	0.1	0.36	27.85	28.1916	27.85	134257
1782253800	27.9	0.12	0.43	27.8	27.94	27.74	695494
1782167400	27.78	0.03	0.11	27.77	27.86	27.68	111956
1781821800	27.75	-0.1	-0.36	27.97	28.03	27.72	133565
1781735400	27.85	-0.53	-1.87	28.33	28.43	27.8106	180534
1781649000	28.38	0.18	0.66	28.21	28.385	28.21	223844
1781562600	28.195	-0.13	-0.44	28.34	28.5	28.18	215863
1781303400	28.32	0.28	1.00	28.08	28.33	27.98	286656
1781217000	28.04	0.07	0.25	28.06	28.11	27.76	209946
1781130600	27.97	-0.27	-0.96	28.2	28.2899	27.94	231371
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