Clearshares Ocio ETF【OCIO】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	-0.1814	-0.542951212212	33.41	34.0396	33.175	1510	33.85926118	SP
4	-1.0214	-2.98218978102	34.25	34.61	32.9969	1133	33.91662645	SP
12	-0.8414	-2.46962136777	34.07	35.39	32.9969	1607	34.3437131	SP
26	-1.1114	-3.23645894001	34.34	35.39	32.9969	1156	34.30359133	SP
52	1.2286	3.839375	32	35.83	30.57	1328	33.45649898	SP
156	1.8886	6.02616464582	31.34	35.83	27.147	1326	30.67645437	SP
260	9.2001	38.2882826643	24.0285	35.83	23.12	1206	30.90364713	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
1743201000	33.2286	-0.49	-1.47	33.509999	33.509999	33.174999	404
1743114600	33.7232	-0.04	-0.10	33.7255	33.7255	33.7232	267
1743028200	33.7583	-0.28	-0.83	33.81	33.8871	33.6	1006
1742941800	34.0396	0.15	0.44	34.02	34.0396	34.01	1765
1742855400	33.8918	0.22	0.64	33.91	33.91	33.84	2994
1742596200	33.676	-0.12	-0.36	33.409999	33.676	33.409999	1516
1742509800	33.7989	-0.06	-0.17	33.74	33.7989	33.74	1504
1742423400	33.855	0.32	0.96	33.62	33.855	33.59	241
1742337000	33.533299	-0.22	-0.66	33.65	33.65	33.533299	619
1742250600	33.7564	0.23	0.69	33.7285	33.76	33.549999	839
1741991400	33.5235	0.53	1.60	33.24	33.5235	33.24	571
1741905000	32.996899	-0.33	-0.99	33.32	33.32	32.996899	68
1741818600	33.3271	0.14	0.42	33.42	33.47	33.3271	276
1741732200	33.187399	-0.08	-0.23	33.229999	33.4234	33.0938	479
1741645800	33.2631	-0.74	-2.18	33.2631	33.2631	33.2631	241
1741390200	34.0047	0.2	0.59	33.75	34.0047	33.73	1374
1741303800	33.8046	-0.51	-1.49	34	34	33.8046	1677
1741217400	34.3175	0.34	0.99	34.08	34.3175	33.98	1711
1741131000	33.9802	-0.25	-0.73	33.99	34.31	33.96	2345
1741044600	34.23	-0.22	-0.64	34.61	34.61	34.13	2282
1740785400	34.45	0.24	0.69	34.25	34.45	34.25	881
1740699000	34.2136	-0.58	-1.66	34.78	34.78	34.2136	20704
1740612600	34.7919	0.18	0.53	34.67	34.93	34.67	2187
1740526200	34.61	-0.19	-0.55	34.5599	34.61	34.5599	289
1740439800	34.801	-0.11	-0.31	34.95	34.95	34.8	1299
1740180600	34.91	-0.36	-1.01	35.27	35.27	34.91	1683
1740094200	35.2665	-0.09	-0.27	35.19	35.31	35.19	966
1740007800	35.361	0.02	0.06	35.31	35.361	35.31	692
1739921400	35.3399	0.07	0.19	35.33	35.39	35.33	803
1739575800	35.2718	-0.1	-0.28	35.28	35.32	35.2718	232
1739489400	35.37	0.4	1.15	35	35.37	35	1582
1739403000	34.9673	-0.05	-0.13	34.9673	34.9673	34.9673	145
1739316600	35.0143	-0.06	-0.16	35.0143	35.0143	35.0143	166
1739230200	35.07	0.2	0.57	34.96	35.07	34.96	469
1738971000	34.87	-0.14	-0.41	34.815	34.87	34.815	114
1738884600	35.0119	0.02	0.06	35	35.0119	35	18
1738798200	34.99	0.25	0.72	34.8	34.99	34.8	157
1738711800	34.7404	0.16	0.46	34.75	34.86	34.7404	486
1738625400	34.58	-0.11	-0.32	34.31	34.599	34.31	956
1738366200	34.6926	-0.14	-0.41	35.05	35.12	34.6926	7663
1738279800	34.8353	0.18	0.53	34.75	34.95	34.75	1314
1738193400	34.6529	-0.09	-0.27	34.84	34.87	34.63	5473
1738107000	34.7457	0.27	0.80	34.63	34.7457	34.63	284
1738020600	34.4707	-0.46	-1.32	34.49	34.49	34.4707	539
1737761400	34.9301	0.07	0.19	35.06	35.06	34.9301	679
1737675000	34.8623	0	0.00	34.8623	34.8623	34.8623	0
1737588600	34.8623	0.15	0.43	34.86	35.25	34.86	1248
1737502200	34.7116	0.26	0.76	34.6	34.7116	34.6	817
1737156600	34.4508	0.24	0.70	34.4525	34.58	34.4508	1376
1737070200	34.2107	-0.01	-0.03	34.2627	34.34	34.2107	1554
1736983800	34.2216	0.46	1.37	34.2216	34.2216	34.2216	129
1736897400	33.7593	0.04	0.11	33.7593	33.7593	33.7593	143
1736811000	33.7207	-0.03	-0.08	33.549999	33.7207	33.549999	1008
1736551800	33.7489	-0.36	-1.04	33.6502	33.7489	33.6502	472
1736379000	34.1046	-0.02	-0.05	34.15	34.15	34.1046	123
1736292600	34.1211	-0.26	-0.77	34.55	34.55	34.1211	19
1736206200	34.3852	0.16	0.46	34.41	34.55	34.33	1831
1735947000	34.2288	0.29	0.85	34.07	34.3	34.07	9730
1735860600	33.939	-0.01	-0.03	34.2	34.2	33.85	877
1735687800	33.9494	-0.16	-0.47	34.05	34.05	33.9494	108
1735601400	34.1089	-0.44	-1.28	34.14	34.26	34.1089	964