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	0.1642	0.474018475751	34.64	35.33	34.19	4795	34.86745242	SP
4	-0.5158	-1.46036240091	35.32	35.635	33.27	8204	34.49557084	SP
12	5.9842	20.7640527412	28.82	39.45	28.82	7139	33.69097785	SP
26	1.6242	4.89511754069	33.18	39.45	26.3406	14789	30.33867148	SP
52	3.3142	10.5246109876	31.49	39.45	26.3406	12435	31.17288646	SP
156	9.8242	39.3282626101	24.98	39.45	21.37	13502	28.33027234	SP
260	9.8242	39.3282626101	24.98	39.45	21.37	13502	28.33027234	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
1783377000	34.8042	0.25	0.74	34.58	35.11	34.58	8302
1783031400	34.5499	-0.4	-1.15	35	35.33	34.19	1296
1782945000	34.952	-0.02	-0.05	34.81	35.245	34.81	2558
1782858600	34.97	0.34	0.98	34.64	34.98	34.64	7025
1782772200	34.6294	0.28	0.81	34.36	34.76	34.125	31172
1782513000	34.35	0.41	1.21	33.27	34.48	33.27	1821
1782426600	33.94	-0.19	-0.57	33.369999	34.13	33.369999	48956
1782340200	34.1348	-0.27	-0.77	34.22	34.61	34.1348	579
1782253800	34.4	-0.62	-1.77	33.31	34.71	33.31	7707
1782167400	35.02	-0.18	-0.51	35.14	35.395	34.9678	23594
1781821800	35.1986	0.5	1.44	35.14	35.23	35.14	311
1781735400	34.7	-0.43	-1.22	35.18	35.62	34.7	698
1781649000	35.13	-0.4	-1.12	34.59	35.635	34.59	1191
1781562600	35.5286	0.72	2.07	34.93	35.63	34.93	1335
1781303400	34.8065	0.19	0.56	34.74	35.09	34.74	772
1781217000	34.6129	0.44	1.27	33.36	34.655	33.36	2517
1781130600	34.1779	-0.58	-1.66	34.45	34.92	34.1779	581
1781044200	34.7553	-0.38	-1.08	35.32	35.33	34.0901	7254
1780957800	35.1348	0.21	0.60	35.27	35.4	35.12	10755
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