Indexperts Quality Earnings Focused ETF【QIDX】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	0.13	1.12749349523	11.53	11.76	11.53	2675	11.62616461	SP
4	0.2	1.74520069808	11.46	11.77	11.35	2209	11.53505903	SP
12	0.89	8.26369545032	10.77	11.77	10.76	2756	11.29355869	SP
26	0.8	7.3664825046	10.86	11.77	10.515	2706	11.121755	SP
52	1.19	11.3658070678	10.47	11.77	9.76	5588	10.85657425	SP
156	1.51	14.8768472906	10.15	11.77	8.96	14859	10.39191066	SP
260	1.51	14.8768472906	10.15	11.77	8.96	14859	10.39191066	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
1782513000	11.66	0.02	0.13	11.67	11.67	11.61	1307
1782426600	11.6448	0.07	0.56	11.6	11.76	11.6	7695
1782340200	11.5795	0.04	0.34	11.57	11.62	11.57	2286
1782253800	11.5399	-0.04	-0.33	11.58	11.58	11.53	54
1782167400	11.5778	0.01	0.09	11.53	11.5778	11.53	663
1781821800	11.567	0.06	0.55	11.54	11.567	11.54	110
1781735400	11.5035	-0.16	-1.41	11.67	11.67	11.5035	858
1781649000	11.6679	-0.02	-0.20	11.7	11.74	11.66	2679
1781562600	11.6911	0	0.02	11.77	11.77	11.6911	684
1781303400	11.6889	0.09	0.81	11.63	11.71	11.61	5436
1781217000	11.5955	0.16	1.43	11.49	11.5955	11.45	651
1781130600	11.4324	-0.06	-0.56	11.52	11.52	11.4324	798
1781044200	11.497	0.1	0.85	11.48	11.53	11.36	877
1780957800	11.4	-0.01	-0.13	11.42	11.47	11.39	7274
1780698600	11.4149	-0.1	-0.83	11.455	11.47	11.41	1333
1780612200	11.51	0.06	0.54	11.49	11.5292	11.49	1672
1780525800	11.4486	-0.05	-0.44	11.42	11.46	11.42	358
1780439400	11.4991	0.04	0.36	11.38	11.4991	11.38	336
1780353000	11.4581	0.05	0.48	11.38	11.46	11.35	2443
1780093800	11.4034	-0.05	-0.41	11.46	11.46	11.39	5761
1780007400	11.45	0.04	0.39	11.46	11.49	11.39	1590
1779921000	11.406	-0.03	-0.29	11.46	11.46	11.406	514
1779834600	11.4395	0.05	0.40	11.45	11.45	11.42	705
1779489000	11.3943	0.09	0.76	11.35	11.42	11.35	6269
1779402600	11.3088	0.04	0.34	11.3088	11.3088	11.3088	336
1779316200	11.2707	0.09	0.81	11.2	11.2707	11.2	1795
1779229800	11.1805	-0.06	-0.54	11.21	11.21	11.1701	399
1779143400	11.2408	0.07	0.59	11.2	11.26	11.2	197
1778884200	11.1744	-0.14	-1.20	11.24	11.24	11.1744	110
1778797800	11.31	0.15	1.34	11.26	11.31	11.26	1385
1778711400	11.1601	-0.04	-0.34	11.17	11.17	11.1601	88
1778625000	11.1981	0	0.04	11.22	11.22	11.13	35227
1778538600	11.1933	-0.08	-0.71	11.28	11.28	11.18	2386
1778279400	11.2737	0.02	0.18	11.27	11.285	11.27	4899
1778193000	11.2532	-0.07	-0.58	11.3	11.3	11.2532	1954
1778106600	11.3194	-0.03	-0.30	11.36	11.36	11.3194	322
1778020200	11.3538	0.08	0.74	11.29	11.392	11.29	4233
1777933800	11.27	-0.09	-0.76	11.35	11.35	11.27	4966
1777674600	11.3566	-0.04	-0.34	11.45	11.45	11.3566	1770
1777588200	11.3952	0.2	1.76	11.3	11.3952	11.3	1073
1777501800	11.198	-0.03	-0.30	11.21	11.23	11.198	4816
1777415400	11.2321	-0.06	-0.51	11.28	11.28	11.2321	152
1777329000	11.29	-0	-0.00	11.06	11.32	11.06	6545
1777069800	11.2903	0	0.00	11.28	11.2903	11.28	517
1776983400	11.2898	0	0.02	11.3	11.3	11.2898	639
1776897000	11.2878	-0.01	-0.11	11.36	11.36	11.2878	1971
1776810600	11.3002	-0.06	-0.49	11.35	11.41	11.3002	298
1776724200	11.3559	0	0.02	11.32	11.385	11.32	880
1776465000	11.3537	0.15	1.38	11.25	11.3537	11.25	844
1776378600	11.1992	0.04	0.35	11.21	11.21	11.1992	116
1776292200	11.16	-0.02	-0.16	11.19	11.19	11.1	4688
1776205800	11.1777	0.04	0.36	11.13	11.18	11.13	3813
1776119400	11.1371	0.13	1.19	10.99	11.1371	10.99	763
1775860200	11.0062	-0.1	-0.88	11.06	11.069	11.0062	9778
1775773800	11.1035	0.03	0.29	11.01	11.12	11.01	1343
1775687400	11.0718	0.26	2.38	11.06	11.1	11.02	2821
1775601000	10.8149	0.01	0.10	10.8	10.8149	10.8	2091
1775514600	10.8041	0.03	0.32	10.77	10.8041	10.76	2822
1775169000	10.7698	0.03	0.28	10.66	10.79	10.65	4227
1775082600	10.7398	0.08	0.75	10.71	10.77	10.71	13989
1774996200	10.6603	0.15	1.38	10.62	10.71	10.6199	6991
1774909800	10.515	-0.06	-0.57	10.64	10.64	10.515	251