Overlay Shares Hedged Large Cap Equity ETF【OVLH】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	0.1345	0.387030312099	34.7518	34.95	34.48	8430	34.5955724	SP
4	0.6304	1.84026693212	34.2559	34.96	34.2559	5445	34.64460359	SP
12	0.2566	0.74098245148	34.6297	35.21	33.835	17369	34.64230548	SP
26	2.5839	7.9990960424	32.3024	35.21	32.23	22375	33.92708244	SP
52	4.9863	16.6765886288	29.9	35.21	29.7608	20291	32.57407148	SP
156	6.9763	24.9957004658	27.91	35.21	23.76	20298	28.99240407	SP
260	9.7563	38.8233187425	25.13	35.21	23.76	15973	28.92248363	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
1739575800	34.8863	0.04	0.10	34.79	34.92	34.79	1621
1739489400	34.85	0.27	0.79	34.5756	34.95	34.5756	1684
1739403000	34.5756	-0.11	-0.32	34.8	34.8	34.48	28077
1739316600	34.685	0.02	0.05	34.59	34.75	34.59	5856
1739230200	34.6687	0.14	0.39	34.5333	34.6784	34.5333	115
1738971000	34.5333	-0.22	-0.63	34.7518	34.7518	34.5	6420
1738884600	34.7518	0.07	0.22	34.6769	34.77	34.6769	3257
1738798200	34.6769	0.08	0.22	34.601	34.6769	34.57	475
1738711800	34.601	0.14	0.42	34.45	34.69	34.45	16843
1738625400	34.4578	-0.18	-0.51	34.6332	34.6332	34.4578	319
1738366200	34.6332	-0.11	-0.31	34.7425	34.92	34.6332	1528
1738279800	34.7425	0.15	0.44	34.59	34.7425	34.59	0
1738193400	34.59	-0.15	-0.44	34.7441	34.7441	34.54	2198
1738107000	34.7441	0.2	0.58	34.5425	34.7441	34.5425	974
1738020600	34.5425	-0.33	-0.94	34.47	34.65	34.4693	874
1737761400	34.87	0.03	0.09	34.9346	34.96	34.845	5862
1737675000	34.84	0	0.00	34.84	34.84	34.84	0
1737588600	34.84	0.19	0.55	34.74	34.87	34.74	6199
1737502200	34.65	0.16	0.45	34.6	34.6895	34.5841	17331
1737156600	34.4936	0.24	0.69	34.2559	34.4936	34.2559	0
1737070200	34.2559	-0.04	-0.12	34.2978	34.33	34.2559	6183
1736983800	34.2978	0.31	0.92	33.9865	34.33	33.9865	26772
1736897400	33.9865	-0.01	-0.03	34.16	34.16	33.93	1890
1736811000	33.9958	-0.01	-0.04	33.84	33.9958	33.84	11620
1736551800	34.0098	-0.24	-0.70	34.01	34.01	34.0098	330
1736379000	34.2485	0.03	0.08	34.2198	34.25	34.2	23048
1736292600	34.2198	-0.27	-0.80	34.4945	34.5901	33.835	321860
1736206200	34.4945	0.13	0.39	34.52	34.7044	34.49	862
1735947000	34.361	0.28	0.81	34.085	34.361	34.085	4321
1735860600	34.085	-0.04	-0.12	34.1265	34.25	33.993	10340
1735687800	34.1265	-0.13	-0.38	34.2561	34.3	34.1265	1628
1735601400	34.2561	-0.26	-0.74	34.513	34.513	34.14	1226
1735342200	34.513	-0.3	-0.86	34.6	34.6	34.42	4067
1735255800	34.8129	0.02	0.06	34.7924	34.86	34.755	3538
1735077840	34.7924	0.1	0.30	34.5796	34.7924	34.5796	105
1734996600	34.6894	0.18	0.52	34.509	34.6894	34.509	347
1734737400	34.509	0.18	0.51	34.333	34.64	34.333	1162
1734651000	34.333	-0.05	-0.14	34.3823	34.48	34.333	4540
1734564600	34.3823	-0.68	-1.93	35.0605	35.132	34.3823	6863
1734478200	35.0605	-0.07	-0.20	35.1293	35.1293	35.02	258339
1734391800	35.1293	0.15	0.43	34.98	35.18	34.98	85183
1734132600	34.98	-0.05	-0.15	35.0331	35.05	34.98	13075
1734046200	35.0331	-0.13	-0.38	35.1101	35.1101	35.0331	251
1733959800	35.1656	0.23	0.67	34.9311	35.21	34.9311	29588
1733873400	34.9311	-0.08	-0.24	35	35	34.9311	1002
1733787000	35.0152	-0.15	-0.44	35.1701	35.1701	35.0152	182
1733527800	35.1701	0.07	0.19	35.1018	35.1701	35.1018	312
1733441400	35.1018	-0.05	-0.14	35.1526	35.1526	35.1018	9
1733355000	35.1526	0.19	0.54	35.04	35.1526	35.04	6952
1733268600	34.9622	0.01	0.03	34.95	34.9622	34.92	2097
1733182200	34.95	0.05	0.14	34.9018	34.9699	34.9018	8203
1732917840	34.9018	0.19	0.55	34.7094	34.9018	34.7094	10
1732750200	34.7094	-0.13	-0.38	34.8409	34.8409	34.7	3802
1732663800	34.8409	0.16	0.46	34.68	34.8409	34.68	114
1732577400	34.68	0.05	0.15	34.6297	34.68	34.6297	0
1732318200	34.6297	0.07	0.19	34.6297	34.6297	34.6297	76
1732231800	34.5626	0.15	0.43	34.5626	34.5626	34.5626	51
1732145400	34.4139	0.03	0.09	34.32	34.4139	34.32	386
1732059000	34.3822	0.13	0.37	34.18	34.3822	34.17	4070
1731972600	34.2567	0.05	0.15	34.26	34.28	34.24	842