ALPS REIT Sector Dividend Dogs ETF【RDOG】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	0.734	1.77594967336	41.33	42.15	40.92	2314	41.99263427	SP
4	1.304	3.19921491658	40.76	42.2999	40.21	1885	41.49064746	SP
12	5.224	14.1802388708	36.84	42.2999	36.84	1742	39.96770038	SP
26	6.064	16.8444444444	36	42.2999	34.7599	1537	38.72375119	SP
52	5.694	15.655760242	36.37	42.2999	34.7599	1852	37.14027577	SP
156	6.204	17.3006134969	35.86	43.15	31.13	1404	37.35191232	SP
260	-6.146	-12.7483924497	48.21	54.56	31.13	1306	39.52298034	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
1783031400	42.064	0.44	1.07	41.95	42.15	41.95	327
1782945000	41.6204	0.08	0.20	41.27	41.88	41.27	80
1782858600	41.5355	-0.48	-1.13	42.08	42.08	41.5355	469
1782772200	42.0108	-0.03	-0.06	41.82	42.0108	41.62	3373
1782513000	42.0369	0.92	2.24	40.92	42.04	40.92	7478
1782426600	41.1162	0.14	0.34	41.33	41.33	41.02	169
1782340200	40.9773	0.1	0.24	41.3	41.3	40.87	2274
1782253800	40.88	0.54	1.34	40.55	40.89	40.55	1037
1782167400	40.34	0.03	0.07	40.62	40.62	40.31	2614
1781821800	40.3127	-0.31	-0.76	40.62	40.62	40.21	364
1781735400	40.62	-0.97	-2.34	41.31	41.5	40.49	3373
1781649000	41.5943	0.1	0.25	41.51	41.8	41.51	1203
1781562600	41.49	-0.47	-1.11	41.88	41.88	41.42	2740
1781303400	41.9571	-0.02	-0.05	41.87	42.29	41.87	409
1781217000	41.9785	0.08	0.18	41.84	42.22	41.79	2188
1781130600	41.9029	-0.01	-0.02	41.79	42.2999	41.79	2844
1781044200	41.91	0.77	1.88	41.07	42.0599	41.07	1967
1780957800	41.135	-0.14	-0.34	41.34	41.35	41.1	997
1780698600	41.2766	0.23	0.55	40.72	41.405	40.72	1441
1780612200	41.0516	0.85	2.12	40.76	41.0516	40.66	795
1780525800	40.2013	-0.32	-0.80	40.53	40.53	40.2013	1329
1780439400	40.5241	0.14	0.35	40.5	40.5241	40.5	429
1780353000	40.3818	-0.24	-0.60	40.17	40.3818	40.17	370
1780093800	40.6263	-0.32	-0.79	40.72	40.86	40.6263	492
1780007400	40.95	0.1	0.24	40.95	41.14	40.93	1648
1779921000	40.85	0.12	0.29	40.73	41.02	40.73	1353
1779834600	40.73	0.27	0.67	40.45	40.73	40.45	475
1779489000	40.46	0.01	0.02	40.55	40.59	40.43	2508
1779402600	40.4524	0.25	0.63	40.06	40.47	40.06	1137
1779316200	40.2009	0.7	1.78	39.59	40.2009	39.59	267
1779229800	39.4991	-0.2	-0.50	39.36	39.67	39.36	642
1779143400	39.6982	0.69	1.78	38.86	39.73	38.86	468
1778884200	39.0041	-0.44	-1.13	39.24	39.24	38.81	1230
1778797800	39.4482	-0.08	-0.19	39.48	39.875	39.4482	595
1778711400	39.5237	-0.26	-0.64	39.49	39.5237	39.34	296
1778625000	39.7799	-0.02	-0.04	40.09	40.09	39.7799	476
1778538600	39.7973	-0.3	-0.74	40.09	40.09	39.75	264
1778279400	40.0958	0.11	0.28	39.85	40.13	39.85	1708
1778193000	39.9853	0.25	0.62	39.59	40.045	39.59	710
1778106600	39.74	0.39	1.00	39.46	39.74	39.45	391
1778020200	39.3482	0.66	1.71	38.61	39.56	38.61	2113
1777933800	38.6864	-0.51	-1.31	38.74	39.22	38.6864	1929
1777674600	39.2013	0.16	0.41	38.9	39.2013	38.9	650
1777588200	39.0413	0.31	0.80	38.6	39.12	38.6	1843
1777501800	38.73	-0.36	-0.91	38.62	38.74	38.62	6496
1777415400	39.0874	0.28	0.71	39.12	39.12	38.81	1316
1777329000	38.81	-0.06	-0.15	38.97	38.97	38.81	2494
1777069800	38.8667	0.27	0.69	38.35	38.96	38.35	1509
1776983400	38.5992	0.24	0.63	38.41	38.75	38.41	4120
1776897000	38.3563	-0.32	-0.82	39.15	39.15	38.3563	1222
1776810600	38.6719	-0.65	-1.66	39.69	39.69	38.6719	697
1776724200	39.325	0.14	0.34	39.52	39.52	39.27	2931
1776465000	39.19	0.84	2.20	39.13	39.26	38.7	8784
1776378600	38.3451	0.25	0.64	37.88	38.36	37.88	6598
1776292200	38.1	-0.03	-0.08	37.85	38.1	37.85	903
1776205800	38.13	0.4	1.07	37.49	38.13	37.49	4033
1776119400	37.7255	0.12	0.32	37.82	37.82	37.45	632
1775860200	37.6062	0.16	0.43	37.28	37.6062	37.28	60
1775773800	37.4462	0.44	1.18	36.84	37.4462	36.84	90
1775687400	37.01	0.7	1.94	37.11	37.11	36.86	715
1775601000	36.306	0.19	0.52	35.85	36.306	35.85	680