Columbia Select Technology ETF【SEMI】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	-0.98	-2.51217636503	39.01	40.92	37.5199	10285	40.10929919	SP
4	1.42	3.87872166075	36.61	40.92	36.1015	26242	37.38586833	SP
12	7.88	26.135986733	30.15	40.92	27.41	16204	34.56091158	SP
26	5.45	16.7280540209	32.58	40.92	27.41	14214	32.9316594	SP
52	11.99	46.044546851	26.04	40.92	25.3903	10387	32.16708813	SP
156	18.62	95.9299330242	19.41	40.92	17.24	8031	27.46151671	SP
260	17.52	85.42174549	20.51	40.92	13.5	7485	24.98311701	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
1780698600	37.3397	-2.66	-6.65	38.98	38.98	37.32	16541
1780612200	40	-0.47	-1.16	39.29	40.055	39.01	9202
1780525800	40.4684	-0.19	-0.46	40.89	40.92	40.29	7150
1780439400	40.6565	0.71	1.77	40.41	40.68	40.255	16705
1780353000	39.95	0.83	2.12	39.28	40	39.28	8996
1780093800	39.12	0.37	0.95	39.01	39.37	38.9801	9370
1780007400	38.75	0.28	0.72	38.43	38.8281	38.31	6074
1779921000	38.4743	-0.08	-0.20	39.01	39.01	38.26	11214
1779834600	38.55	0.99	2.63	38.16	38.65	38.16	17073
1779489000	37.5623	0.09	0.24	37.76	37.79	37.5623	7079
1779402600	37.4709	0.18	0.49	37.14	37.59	37.14	12971
1779316200	37.29	0.95	2.62	36.72	37.32	36.72	172002
1779229800	36.3388	-0.4	-1.09	36.37	36.84	36.1015	154937
1779143400	36.74	-0.61	-1.63	37.53	37.53	36.4585	8757
1778884200	37.35	-0.83	-2.17	37.48	37.7	37.185	11473
1778797800	38.178	0.61	1.63	37.75	38.26	37.615	7482
1778711400	37.564	0.54	1.47	37.45	37.72	37.0157	4700
1778625000	37.0195	-0.44	-1.17	37.07	37.25	36.31	11630
1778538600	37.4567	0.26	0.69	37.21	37.63	37.21	13888
1778279400	37.2	0.92	2.54	36.61	37.2	36.46	7886
1778193000	36.28	-0.23	-0.63	36.62	36.76	36.19	9431
1778106600	36.5088	1.03	2.90	35.97	36.5088	35.97	9873
1778020200	35.4803	0.58	1.65	35.32	35.64	35.32	4248
1777933800	34.9049	0.05	0.15	34.99	35.15	34.68	5736
1777674600	34.8513	0.24	0.71	34.65	34.923598	34.65	5600
1777588200	34.6069	0.12	0.36	34.83	35.03	34.04	4682
1777501800	34.4832	0.13	0.39	34.55	34.62	34.27	4643
1777415400	34.35	-0.63	-1.80	34.19	34.39	34.01	6328
1777329000	34.9811	0.07	0.21	34.97	34.9811	34.655	5717
1777069800	34.908	0.88	2.58	34.58	35.01	34.4	39688
1776983400	34.0301	-0.41	-1.19	34.35	34.38	33.98	4555
1776897000	34.4401	0.78	2.32	34.02	34.4401	33.9	4040
1776810600	33.66	-0.11	-0.33	33.88	33.91	33.549999	4288
1776724200	33.77	-0.06	-0.18	33.78	33.78	33.58	12172
1776465000	33.83	0.5	1.50	33.79	33.855	33.63	4033
1776378600	33.3296	-0.02	-0.06	33.369999	33.409999	33.1101	4065
1776292200	33.35	0.45	1.36	33	33.35	32.95	21605
1776205800	32.903	0.64	1.97	32.63	32.939999	32.609499	3757
1776119400	32.2675	0.61	1.92	31.64	32.29	31.64	7090
1775860200	31.66	0.14	0.44	31.76	32.06	31.66	34739
1775773800	31.52	0.38	1.22	31.23	31.52	31.045	6028
1775687400	31.14	1.33	4.45	31.34	31.34	30.945	4975
1775601000	29.8125	0.26	0.87	29.48	29.8125	29.13	3484
1775514600	29.5565	0.15	0.51	29.48	29.5565	29.465	2891
1775169000	29.4079	0.06	0.21	28.67	29.47	28.67	15584
1775082600	29.346	0.47	1.64	29.28	29.63	29.28	36009
1774996200	28.8735	1.31	4.77	28.02	28.8735	28.02	6036
1774909800	27.56	-0.59	-2.08	28.37	28.37	27.41	41322
1774650600	28.1466	-0.51	-1.79	28.48	28.5935	28.11	11104
1774564200	28.66	-1.12	-3.77	29.32	29.32	28.66	17756
1774477800	29.7817	0.1	0.34	29.86	29.9196	29.72	3700
1774391400	29.6818	-0.26	-0.86	29.67	29.8988	29.616	4735
1774305000	29.94	0.54	1.84	29.83	30.4	29.83	19068
1774045800	29.4	-0.72	-2.39	30	30	29.33	4075
1773959400	30.12	0.11	0.37	29.64	30.16	29.39	14406
1773873000	30.01	-0.41	-1.34	30.42	30.47	30	15864
1773786600	30.4181	0.15	0.49	30.34	30.45	30.265	8776
1773700200	30.27	0.52	1.75	30.14	30.3	30.14	8536
1773441000	29.75	-0.3	-1.00	30.15	30.38	29.67	20468
1773354600	30.05	-0.66	-2.15	30.44	30.44	29.98	12292
1773268200	30.71	0.22	0.72	30.64	30.86	30.54	19231
1773181800	30.49	0.07	0.23	30.48	30.795	30.48	9183
1773095400	30.42	0.77	2.60	29.43	30.43	29.43	26211