Trueshares Eagle Global Renewable Energy Income ETF【RNWZ】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	1.5142	5.03893510815	30.05	33.07	30.05	1725	31.70282846	SP
4	-0.1758	-0.553875236295	31.74	34.19	30.05	1099	31.77119519	SP
12	1.2042	3.96640316206	30.36	35.12	30.05	2778	32.79574438	SP
26	4.2842	15.7045454545	27.28	35.12	26.09	2053	31.98733247	SP
52	4.9942	18.7963869025	26.57	35.12	22.4422	1313	30.63104069	SP
156	6.3666	25.2666920659	25.1976	35.12	18.57	808	26.45053268	SP
260	6.6642	26.7638554217	24.9	35.12	18.57	804	26.20108676	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
1781562600	31.5642	-0.15	-0.46	31.1	31.5642	31.1	74
1781303400	31.7104	0.02	0.06	31.1	31.7104	31.1	7124
1781217000	31.69	0.61	1.96	31.1	31.71	31.1	1317
1781130600	31.081	-0.42	-1.32	33.07	33.07	31.081	11
1781044200	31.4972	0.11	0.36	30.05	31.4972	30.05	97
1780957800	31.384	-0.29	-0.90	31.67	31.8	31.384	1525
1780698600	31.6705	-0.23	-0.73	31.18	31.6705	31.18	436
1780612200	31.9021	-0.05	-0.16	33.549999	33.549999	31.86	691
1780525800	31.9529	0.06	0.20	30.3	31.9849	30.3	931
1780439400	31.89	0.28	0.87	31.81	31.89	31.81	893
1780353000	31.6136	-0.18	-0.57	31.57	31.6136	31.57	239
1780093800	31.7957	-0.14	-0.44	33.53	33.53	31.7957	177
1780007400	31.9367	-0.2	-0.62	31.99	31.99	31.9367	198
1779921000	32.1366	-0.42	-1.29	34.19	34.19	32.07	169
1779834600	32.558	0.39	1.23	33.77	33.77	32.4	666
1779489000	32.1634	-0.13	-0.41	33.42	33.42	32.1634	666
1779402600	32.2949	0.48	1.52	33.4	33.4	31.92	516
1779316200	31.8128	0.27	0.85	31.5	31.8128	31.5	3381
1779229800	31.5457	-0.2	-0.63	31.74	31.74	31.34	1770
1779143400	31.7447	0.32	1.03	31.47	31.7447	31.47	1312
1778884200	31.42	-0.87	-2.69	32.299999	32.299999	31.42	459
1778797800	32.2879	-0.15	-0.47	32.45	32.45	32.225	1810
1778711400	32.4393	-0.15	-0.47	33.04	33.04	32.15	93
1778625000	32.5922	-0.22	-0.67	33.299999	33.299999	32.27	195
1778538600	32.810899	0.44	1.36	33.299999	33.299999	32.68	286
1778279400	32.369999	0	0.00	33.42	33.42	32.369999	257
1778193000	32.3696	-0.65	-1.97	33.04	33.04	32.3696	819
1778106600	33.020699	-0.12	-0.37	33.2	33.2	33.020699	158
1778020200	33.142	0.33	1.01	33.4	33.4	33.142	86832
1777933800	32.8093	-0.61	-1.82	33.04	33.04	32.77	316
1777674600	33.4189	-0.03	-0.08	35.12	35.12	33.4189	740
1777588200	33.4459	1.2	3.71	33.86	33.86	33.4459	112
1777501800	32.25	-0.88	-2.66	33.04	33.04	32.145	727
1777415400	33.130899	-0.02	-0.05	34.27	34.27	33.115	493
1777329000	33.1479	0.22	0.66	33.009999	33.15	33.009999	608
1777069800	32.9301	0.03	0.10	32.85	33	32.85	661
1776983400	32.895899	0.49	1.53	32.59	33.009999	32.59	1136
1776897000	32.4014	0.42	1.32	32	32.6	32	179
1776810600	31.9788	-0.41	-1.27	33.04	33.04	31.96	639
1776724200	32.3894	0.19	0.59	32.43	32.43	32.3894	263
1776465000	32.201	-0.49	-1.50	31.9	32.47	31.9	1053
1776378600	32.6928	-0.24	-0.72	33.77	33.77	32.659999	1730
1776292200	32.930999	-0.15	-0.45	33.06	33.06	32.869999	2449
1776205800	33.0799	0.06	0.20	33.28	33.28	32.909999	11205
1776119400	33.0155	-0.33	-1.00	33.229999	33.229999	32.909999	2535
1775860200	33.35	0.04	0.12	33.49	33.49	33.3101	2734
1775773800	33.31	0.41	1.23	32.09	33.3401	32.09	4938
1775687400	32.905	0.23	0.70	32.82	32.905	32.705	447
1775601000	32.674999	0.11	0.35	32.82	32.82	32.509999	900
1775514600	32.56	0.06	0.18	32.77	32.77	32.5399	3435
1775169000	32.5024	0.34	1.07	32.229999	32.5024	32.229999	3511
1775082600	32.1592	0.28	0.87	32.34	32.34	32.15	415
1774996200	31.8832	0.7	2.24	31.92	31.92	31.79	626
1774909800	31.1851	0.34	1.12	32.27	32.27	31.13	456
1774650600	30.8409	-0.18	-0.56	31.09	31.09	30.8409	349
1774564200	31.016	-0.44	-1.41	31.39	31.39	31.016	1794
1774477800	31.46	0.44	1.43	31.56	31.56	31.41	2429
1774391400	31.0179	0.31	1.00	30.36	31.11	30.36	1130
1774305000	30.7113	0.21	0.70	30.85	30.85	30.7113	664
1774045800	30.4989	-1.15	-3.62	31.52	31.52	30.4989	1751
1773959400	31.6443	0.08	0.27	31.55	31.6443	30.62	5680
1773873000	31.5597	-0.39	-1.22	32.08	32.08	31.545	4012
1773786600	31.9508	0.4	1.27	32.09	32.09	31.83	7146
1773700200	31.5497	0.34	1.09	31.42	31.69	31.42	7864