GMO US Quality ETF【QLTY】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	-0.84	-2.02409638554	41.5	41.6	40.665	835764	41.48508246	SP
4	0.18	0.444664031621	40.48	41.6	39.92	625236	40.93385926	SP
12	3.56	9.59568733154	37.1	41.6	35.15	705476	38.58753119	SP
26	2.23	5.80275826177	38.43	41.6	35.15	606902	38.62709908	SP
52	7.89	24.0768996033	32.77	41.6	32.588846	416073	37.82171672	SP
156	15.31	60.3944773176	25.35	41.6	25.21	311980	34.46554348	SP
260	15.31	60.3944773176	25.35	41.6	25.21	311980	34.46554348	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	40.66	-0.79	-1.91	41.29	41.33	40.62	279075
1780612200	41.45	0.23	0.56	41.22	41.52	41.22	245835
1780525800	41.22	-0.21	-0.51	41.37	41.44	41.17	312955
1780439400	41.43	-0.07	-0.17	41.47	41.47	41.16	316382
1780353000	41.5	-0.02	-0.05	41.42	41.58	41.28	317242
1780093800	41.52	0.07	0.17	41.5	41.6	41.43	2986407
1780007400	41.45	0.11	0.27	41.34	41.48	41.13	296615
1779921000	41.34	0.1	0.24	41.27	41.46	41.25	195502
1779834600	41.24	0.22	0.54	41.25	41.29	41.09	179074
1779489000	41.02	0.26	0.64	41.02	41.19	41	1003056
1779402600	40.76	0.05	0.12	40.51	40.86	40.34	284421
1779316200	40.71	0.44	1.09	40.35	40.71	40.21	2227213
1779229800	40.27	-0.22	-0.54	40.25	40.48	40.23	248477
1779143400	40.49	0.2	0.50	40.31	40.51	40.225	373406
1778884200	40.29	-0.34	-0.84	40.45	40.49	40.25	416907
1778797800	40.63	0.26	0.64	40.33	40.703	40.33	412947
1778711400	40.37	0.21	0.52	40.09	40.425	40.01	751774
1778625000	40.16	0.04	0.10	40.05	40.2	39.92	455012
1778538600	40.12	-0.3	-0.74	40.21	40.355	40.02	628487
1778279400	40.42	0.15	0.37	40.48	40.49	40.27	227773
1778193000	40.27	-0.19	-0.47	40.59	40.59	40.2	680549
1778106600	40.46	0.52	1.30	40.2	40.529	40.195	367870
1778020200	39.94	0.28	0.71	39.9	39.99	39.75	209432
1777933800	39.66	-0.21	-0.53	39.81	39.92	39.51	358709
1777674600	39.87	0.03	0.08	40.04	40.09	39.85	887971
1777588200	39.84	0.28	0.71	39.48	39.87	39.245	688802
1777501800	39.56	0.03	0.08	39.53	39.56	39.33	278766
1777415400	39.53	-0.15	-0.38	39.57	39.65	39.5	557386
1777329000	39.68	-0.14	-0.35	39.68	39.82	39.6443	220079
1777069800	39.82	0.27	0.68	39.78	39.86	39.5875	377828
1776983400	39.55	-0.11	-0.28	39.55	39.73	39.17	1354858
1776897000	39.66	0.37	0.94	39.6	39.66	39.48	458565
1776810600	39.29	-0.22	-0.56	39.62	39.75	39.22	280704
1776724200	39.51	-0.24	-0.59	39.64	39.68	39.475	264824
1776465000	39.745	0.56	1.44	39.53	39.85	39.52	311280
1776378600	39.18	-0.08	-0.20	39.25	39.25	39.05	656390
1776292200	39.26	0.23	0.59	38.99	39.285	38.97	447501
1776205800	39.03	0.43	1.11	38.67	39.1	38.67	858131
1776119400	38.6	0.51	1.34	38	38.6	37.97	308485
1775860200	38.09	-0.19	-0.50	38.4	38.4	38.055	381932
1775773800	38.28	0.38	1.00	37.9	38.34	37.8	686840
1775687400	37.9	1.07	2.91	37.97	37.97	37.65	1204227
1775601000	36.83	0.09	0.24	36.71	36.84	36.46	1234898
1775514600	36.74	0.16	0.44	36.58	36.76	36.51	526544
1775169000	36.58	-0.01	-0.03	36.11	36.75	36.03	747188
1775082600	36.59	0.41	1.13	36.46	36.78	36.37	3211860
1774996200	36.18	0.91	2.58	35.63	36.28	35.505	1664338
1774909800	35.27	-0.07	-0.20	35.65	35.65	35.15	620052
1774650600	35.34	-0.63	-1.75	35.77	35.7925	35.26	839062
1774564200	35.97	-0.62	-1.69	36.3	36.5	35.945	818816
1774477800	36.59	0.11	0.30	36.77	36.77	36.38	256116
1774391400	36.48	-0.22	-0.60	36.37	36.65	36.29	2204215
1774305000	36.7	0.34	0.94	36.9	37.1	36.62	885700
1774045800	36.36	-0.38	-1.03	36.71	36.71	36.16	749692
1773959400	36.74	0.01	0.03	36.42	36.945	36.42	917868
1773873000	36.73	-0.53	-1.42	37.08	37.15	36.7101	588027
1773786600	37.26	0.08	0.22	37.34	37.53	37.2233	620036
1773700200	37.18	0.48	1.32	37.07	37.25	36.97	545286
1773441000	36.695	-0.24	-0.64	37.1	37.27	36.665	767276
1773354600	36.93	-0.67	-1.78	37.26	37.34	36.93	728442
1773268200	37.6	-0.06	-0.16	37.65	37.76	37.44	801606
1773181800	37.66	-0.11	-0.29	37.81	38.02	37.49	719746
1773095400	37.77	0.37	0.99	36.98	37.88	36.8901	558037
1772839800	37.4	-0.56	-1.48	37.43	37.595	37.23	1016426