Trenchless Fund ETF【RVER】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	1.1565	3.424637252	33.77	39.45	33.77	13488	36.61887763	SP
4	4.2065	13.6930338542	30.72	39.45	30.72	8941	34.22713689	SP
12	6.0665	21.0204435204	28.86	39.45	26.3406	6483	31.45458053	SP
26	2.3065	7.07081545064	32.62	39.45	26.3406	18526	30.46124239	SP
52	4.6165	15.2309468822	30.31	39.45	26.3406	12245	30.9675061	SP
156	9.9465	39.8178542834	24.98	39.45	21.37	13694	28.19199171	SP
260	9.9465	39.8178542834	24.98	39.45	21.37	13694	28.19199171	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	34.9265	-1.65	-4.52	36.19	36.19	34.765	7058
1780612200	36.58	-0.1	-0.28	36.44	36.79	36.4	18354
1780525800	36.6837	-0.9	-2.38	37.4	37.4	36.5505	31512
1780439400	37.5797	0.93	2.54	39.45	39.45	37.43	5786
1780353000	36.65	1.78	5.10	35.56	36.8599	35.56	7711
1780093800	34.87	1.29	3.84	33.77	34.94	33.77	4076
1780007400	33.58	0.93	2.84	33.09	33.69	33.08	3757
1779921000	32.6539	-0.28	-0.86	32.52	32.725	32.52	20932
1779834600	32.9377	0.4	1.22	32.479999	33	32.479999	56590
1779489000	32.5412	0.53	1.66	32.21	32.659999	32.21	584
1779402600	32.0113	-0.11	-0.34	31.85	32.119999	31.85	834
1779316200	32.1216	0.54	1.72	31.71	32.4099	31.71	977
1779229800	31.5796	-0.27	-0.84	31.59	31.745	31.39	943
1779143400	31.8464	0.14	0.45	31.89	32.07	31.56	2786
1778884200	31.7051	-0.59	-1.84	30.88	32.0311	30.88	1921
1778797800	32.298699	0.69	2.19	31.68	32.479999	31.68	3360
1778711400	31.6074	0.45	1.44	30.97	31.71	30.97	4045
1778625000	31.16	-0.2	-0.62	31.11	31.25	30.91	1590
1778538600	31.355	0.16	0.52	31.11	31.64	31.11	2015
1778279400	31.1939	0.58	1.88	30.72	31.195	30.72	2097
1778193000	30.618	-0.18	-0.57	30.01	31.02	30.01	462
1778106600	30.7937	0.61	2.04	30.4	30.82	30.4	1233
1778020200	30.1794	0.18	0.60	30.2	30.35	30.07	1313
1777933800	29.9989	0.18	0.59	30.16	30.16	29.98	472
1777674600	29.8235	-0.11	-0.36	29.87	30.09	29.79	666
1777588200	29.9308	-0.02	-0.06	29.93	30.01	29.47	1475
1777501800	29.9492	-0.48	-1.58	30.19	30.19	29.78	22415
1777415400	30.4293	-0.48	-1.55	30.49	30.63	30.4293	1746
1777329000	30.908	0.16	0.52	30.53	30.95	30.53	12831
1777069800	30.7485	0.16	0.52	30.75	30.8	30.4	5225
1776983400	30.59	-0.84	-2.68	30.77	30.77	30.28	2684
1776897000	31.4332	0.58	1.89	30.87	31.4332	30.87	1609
1776810600	30.85	-0.16	-0.52	31.1	31.45	30.85	1436
1776724200	31.01	0.4	1.31	30.53	31.01	30.53	1821
1776465000	30.6104	0.54	1.78	30.35	30.79	30.35	11718
1776378600	30.075	0.18	0.59	30.43	30.43	29.87	2087
1776292200	29.8997	0.78	2.69	29.19	29.9	29.19	1659
1776205800	29.1162	0.54	1.88	28.82	29.235	28.82	693
1776119400	28.58	0.84	3.03	27.61	28.58	27.61	2085
1775860200	27.7387	-0.3	-1.08	28	28	27.61	482
1775773800	28.0423	-0.12	-0.42	28.12	28.12	27.81	975
1775687400	28.16	0.58	2.09	28.64	28.64	28.1	1531
1775601000	27.5828	-0.05	-0.17	27.09	27.5828	27.09	1258
1775514600	27.63	0.1	0.37	27.55	27.7699	27.54	3960
1775169000	27.5294	0.04	0.13	26.98	27.5294	26.98	8483
1775082600	27.4934	0.07	0.26	27.63	27.69	27.4934	632
1774996200	27.4226	1.08	4.11	26.74	27.5	26.74	3557
1774909800	26.3406	-0.12	-0.44	26.76	26.8199	26.3406	355
1774650600	26.4572	-0.78	-2.85	26.87	26.87	26.4572	522
1774564200	27.2337	-0.73	-2.60	27.53	27.53	27.2337	101
1774477800	27.9619	0.21	0.76	28.22	28.35	27.885	959
1774391400	27.75	-0.91	-3.17	28.37	28.37	27.67	15117
1774305000	28.6595	0.72	2.56	28.35	28.825	28.35	857
1774045800	27.9445	-0.72	-2.50	28.52	28.52	27.9445	524
1773959400	28.66	0.06	0.20	28.27	28.665	28.26	1110
1773873000	28.602	-0.46	-1.57	28.78	29.05	28.602	37696
1773786600	29.0586	0.12	0.41	29.15	29.35	29.02	50914
1773700200	28.94	0.29	1.01	29.11	29.19	28.94	881
1773441000	28.65	-0.1	-0.35	28.86	29.14	28.59	2585
1773354600	28.75	-0.58	-1.98	29.13	29.13	28.75	2648
1773268200	29.33	0.08	0.27	29.42	29.7099	29.15	9183
1773181800	29.25	-0.54	-1.81	29.7607	29.8271	29.25	18980
1773095400	29.79	0.21	0.69	29.215	29.83	29.215	2504