Putnam Focused Large Cap Value Etf【PVAL】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	-0.09	-0.177795337811	50.62	51.4467	50.29	1885619	50.91325326	SP
4	1.09	2.20469255663	49.44	51.4467	49.145	1657181	50.23706494	SP
12	4.27	9.23043666234	46.26	51.4467	45.32	1514288	48.70342907	SP
26	5.92	13.2705671374	44.61	51.4467	44.4	1498855	47.8963254	SP
52	11.79	30.4336602994	38.74	51.4467	38.42	1184444	45.74286503	SP
156	22.59	80.85182534	27.94	51.4467	27.67	585814	42.83726543	SP
260	25.01	98.0015673981	25.52	51.4467	23.5597	358548	42.49287735	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
1780698600	50.53	-0.83	-1.62	51.28	51.28	50.39	1887423
1780612200	51.36	0.59	1.16	51.04	51.4467	50.98	2896926
1780525800	50.77	-0.08	-0.16	50.58	50.94	50.55	1272014
1780439400	50.85	0.27	0.53	50.45	50.94	50.38	2328984
1780353000	50.58	-0.01	-0.02	50.36	50.6799	50.29	1746927
1780093800	50.59	-0.03	-0.06	50.62	50.68	50.5	1183243
1780007400	50.62	0.09	0.18	50.49	50.6999	50.345	1633235
1779921000	50.53	0.07	0.14	50.53	50.665	50.425	1499218
1779834600	50.46	0.1	0.20	50.54	50.61	50.31	1278927
1779489000	50.36	0.26	0.52	50.22	50.53	50.1301	1540348
1779402600	50.1	0.26	0.52	49.71	50.12	49.47	1329086
1779316200	49.84	0.44	0.89	49.54	49.935	49.41	2072541
1779229800	49.4	-0.38	-0.76	49.6	49.655	49.19	1552089
1779143400	49.78	-0.07	-0.14	49.8	49.95	49.535	1839114
1778884200	49.85	-0.35	-0.70	49.97	50.04	49.75	2482453
1778797800	50.2	0.53	1.07	50.01	50.356	50.01	1364901
1778711400	49.67	0.09	0.18	49.53	49.758082	49.39	1635752
1778625000	49.58	0.05	0.10	49.52	49.68	49.145	1366135
1778538600	49.53	0.2	0.41	49.34	49.72	49.32	1514203
1778279400	49.33	0.12	0.24	49.44	49.56	49.23	950349
1778193000	49.21	-0.36	-0.73	49.49	49.49	49.06	2928603
1778106600	49.57	0.14	0.28	49.67	49.7058	49.425	1484168
1778020200	49.43	0.44	0.90	49.18	49.52	49.15	1319041
1777933800	48.99	-0.32	-0.65	49.15	49.32	48.86	1087878
1777674600	49.31	-0.11	-0.22	49.47	49.6298	49.28	1306312
1777588200	49.42	0.89	1.83	48.69	49.47	48.66	3066327
1777501800	48.53	-0.04	-0.08	48.61	48.67	48.35	1342385
1777415400	48.57	-0.06	-0.12	48.71	48.75	48.43	1434533
1777329000	48.63	-0.06	-0.12	48.7	48.905	48.565445	941799
1777069800	48.69	-0.13	-0.27	48.88	48.89	48.57	1415889
1776983400	48.82	-0.1	-0.20	48.72	49.045	48.47	1307534
1776897000	48.92	0.01	0.02	49.23	49.23	48.845	924725
1776810600	48.91	-0.21	-0.43	49.31	49.335	48.84	2170083
1776724200	49.12	-0.07	-0.14	49.09	49.275	49.045	809473
1776465000	49.19	0.55	1.13	48.91	49.405	48.8	1701772
1776378600	48.64	0.05	0.10	48.53	48.765	48.495	2163580
1776292200	48.59	0.01	0.02	48.61	48.68	48.3275	1336904
1776205800	48.58	0.35	0.73	48.29	48.645	48.11	1730810
1776119400	48.23	0.4	0.84	47.66	48.23	47.615	1994636
1775860200	47.83	-0.3	-0.62	48.2	48.2	47.79	1127473
1775773800	48.13	0.23	0.48	47.76	48.23	47.72	1796487
1775687400	47.9	1.15	2.46	47.74	47.9	47.55	1350519
1775601000	46.75	-0.12	-0.26	46.65	46.805	46.41	1265354
1775514600	46.87	0.24	0.51	46.64	46.885	46.62	1693128
1775169000	46.63	0.06	0.13	46.07	46.78	46.025	1537541
1775082600	46.57	0.17	0.37	46.63	46.755	46.44	1612112
1774996200	46.4	0.93	2.05	45.96	46.49	45.76	1840270
1774909800	45.47	-0.1	-0.22	46.04	46.05	45.32	1327418
1774650600	45.57	-0.59	-1.28	46.13	46.13	45.47	1276473
1774564200	46.16	-0.37	-0.80	46.31	46.585	46.11	1208174
1774477800	46.53	0.09	0.19	46.78	46.84	46.38	1372273
1774391400	46.44	0.39	0.85	45.78	46.615	45.75	1319699
1774305000	46.05	0.37	0.81	46.3	46.585	46.04	1334964
1774045800	45.68	-0.5	-1.08	46.23	46.2598	45.465	944639
1773959400	46.18	0.12	0.26	45.76	46.37	45.7056	1453533
1773873000	46.06	-0.61	-1.31	46.56	46.6099	46.03	970108
1773786600	46.67	0.27	0.58	46.77	46.8888	46.67	753136
1773700200	46.4	0.45	0.98	46.36	46.5572	46.225	883534
1773441000	45.95	-0.01	-0.02	46.26	46.4355	45.9	744785
1773354600	45.96	-0.59	-1.27	46.19	46.32	45.96	823514
1773268200	46.55	-0.11	-0.24	46.53	46.68	46.275	842835
1773181800	46.66	-0.09	-0.19	46.77	47.1661	46.58	968394
1773095400	46.75	0.19	0.41	46	46.8	45.61	1226166
1772839800	46.56	-0.74	-1.56	46.65	46.6751	46.22	1427513