Infrastructure Capital Small Cap Income ETF【SCAP】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	-0.2589	-0.671595330739	38.55	38.76	37.41	2215	38.55891259	SP
4	-0.3789	-0.979829325058	38.67	39	36.68	2555	38.00386298	SP
12	3.4811	10.0002872738	34.81	39	33.84	2319	36.62451942	SP
26	2.1811	6.04015508169	36.11	39.35	33.84	3215	37.18939542	SP
52	4.9511	14.850329934	33.34	39.35	32.17	3286	36.03350923	SP
156	11.2061	41.3738231493	27.085	39.35	27.085	2706	34.53859126	SP
260	11.2061	41.3738231493	27.085	39.35	27.085	1619	34.53859126	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
1780525800	38.2911	-0.37	-0.95	38.7	38.7	38.2911	331
1780439400	38.6567	0.07	0.17	38.33	38.76	38.33	1922
1780353000	38.5909	0.12	0.32	37.41	38.605	37.41	5025
1780093800	38.4692	-0.09	-0.24	38.75	38.75	38.4692	2934
1780007400	38.5626	0.02	0.06	38.55	38.605	38.29	862
1779921000	38.5409	0	0.00	38.28	38.58	38.28	700
1779834600	38.5397	0.67	1.77	39	39	38.36	3392
1779489000	37.8695	0.26	0.68	37.51	37.8695	37.51	550
1779402600	37.6128	0.06	0.17	37.34	37.6128	37.265	2980
1779316200	37.55	0.73	1.98	36.68	37.55	36.68	1769
1779229800	36.82	-0.58	-1.55	37	37	36.82	1918
1779143400	37.4	0.11	0.30	37.68	37.68	37.39	4674
1778884200	37.2873	-0.77	-2.01	37.63	37.63	37.255	2754
1778797800	38.0524	0.24	0.63	37.9	38.144	37.9	1041
1778711400	37.8143	-0.31	-0.82	39	39	37.7999	8366
1778625000	38.1262	-0.09	-0.23	37.8	38.1262	37.6517	1561
1778538600	38.216	-0.39	-1.01	38.33	38.47	38.216	6292
1778279400	38.6066	0.22	0.58	38.26	38.6066	38.26	980
1778193000	38.3842	0.05	0.13	38.67	38.69	38.3842	493
1778106600	38.3351	0.27	0.72	38.1	38.445	38.1	1362
1778020200	38.062	0.63	1.68	37.9	38.065	37.725	2144
1777933800	37.4323	-0.28	-0.74	37.9	37.9	37.36	1161
1777674600	37.71	0.07	0.19	37.77	37.9	37.71	1244
1777588200	37.6402	0.46	1.24	36.48	37.6402	36.48	1523
1777501800	37.18	-0.35	-0.93	37.24	37.24	37.18	2012
1777415400	37.5281	-0.03	-0.08	37.43	37.91	37.43	1735
1777329000	37.5597	0.13	0.34	37.43	37.67	37.43	1442
1777069800	37.4334	0.13	0.34	37.21	37.44	37.21	1980
1776983400	37.3082	0.08	0.21	37.23	37.45	37.19	1275
1776897000	37.2307	-0.05	-0.13	37.755	37.755	37.17	3592
1776810600	37.281	-0.44	-1.17	37.65	37.65	37.281	372
1776724200	37.7219	0.06	0.17	37.75	37.75	37.56	1492
1776465000	37.6588	0.61	1.65	37.25	37.9319	37.25	815
1776378600	37.046	0.13	0.35	36.49	37.0469	36.49	628
1776292200	36.9163	-0.02	-0.06	36.54	37.21	36.54	624
1776205800	36.9382	0.27	0.72	37.11	37.11	36.91	1169
1776119400	36.6726	0.49	1.36	35.32	36.6726	35.32	1604
1775860200	36.1792	-0.31	-0.85	36.3	36.43	36.156	1850
1775773800	36.4879	0.08	0.22	36.69	36.69	36.17	2839
1775687400	36.4087	1.08	3.06	37	37	36.3	6280
1775601000	35.327	-0.14	-0.40	35.4	35.42	35.255	3124
1775514600	35.4703	0.28	0.80	35.82	35.82	35.2	5571
1775169000	35.1887	-0.01	-0.02	34.2	35.1887	34.2	3153
1775082600	35.195	0.35	1.01	35.75	35.75	35.0201	4401
1774996200	34.842	0.95	2.80	34.99	34.99	34.3	2529
1774909800	33.8937	-0.26	-0.75	35.05	35.05	33.84	1469
1774650600	34.1515	-0.53	-1.52	34.26	34.44	34.1515	1562
1774564200	34.6796	-0.37	-1.06	34.12	35.11	34.12	2147
1774477800	35.05	0.23	0.67	34.85	35.16	34.85	1563
1774391400	34.8178	0.14	0.40	34.65	34.96	34.59	2931
1774305000	34.6805	0.61	1.78	33.85	35.03	33.85	3232
1774045800	34.0743	-0.87	-2.49	34.26	34.91	33.9	5175
1773959400	34.9428	-0.02	-0.07	34.93	34.9428	34.56	2767
1773873000	34.966	-0.4	-1.13	35	35.34	34.966	1959
1773786600	35.3646	0.45	1.30	35	35.3646	35	549
1773700200	34.9104	0.18	0.53	34.9	35.27	34.9	1489
1773441000	34.7263	-0.09	-0.26	35.1	35.1	34.71	3091
1773354600	34.8175	-0.65	-1.82	34.81	35.0499	34.8	2118
1773268200	35.4639	-0.11	-0.30	35.21	35.48	35.21	1439
1773181800	35.5693	-0.21	-0.58	35.3	36.01	35.3	3641
1773095400	35.7758	-0.1	-0.28	35.25	35.8	34.635	19131
1772839800	35.8773	-0.98	-2.67	36.38	36.38	35.76	3790
1772753400	36.86	-0.36	-0.96	36.78	36.93	36.66	1074
1772667000	37.2163	-0.04	-0.10	37.26	37.31	37.2	1405