SGI US Large Cap Core ETF【SGLC】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	-0.55	-1.26465854219	43.49	43.49	42.5	14464	42.95971941	SP
4	-0.89	-2.03057266712	43.83	44.189	42.08	11506	43.29683708	SP
12	5.41	14.415134559	37.53	44.189	37.32	15140	41.12420627	SP
26	4.31	11.1571317629	38.63	44.189	35.88	22987	39.3469192	SP
52	8.94	26.2941176471	34	44.189	33.9413	16205	38.53604269	SP
156	16	59.3912397921	26.94	44.189	25.75	17844	33.61657637	SP
260	17.56	69.1883372734	25.38	44.189	24.91	19513	32.43752577	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
1782513000	42.94	0.26	0.61	42.5	43.1	42.5	4523
1782426600	42.6793	-0.09	-0.21	43.04	43.04	42.6317	22506
1782340200	42.77	-0.12	-0.29	42.76	43.1	42.6933	5376
1782253800	42.8945	-0.48	-1.10	42.64	43.08	42.64	18836
1782167400	43.37	-0.17	-0.39	43.49	43.49	43.24	21080
1781821800	43.54	0.49	1.13	43.54	43.59	43.3	18945
1781735400	43.052	-0.56	-1.29	43.69	43.69	42.9628	8982
1781649000	43.6139	-0.2	-0.45	43.89	43.89	43.58	10677
1781562600	43.8129	0.74	1.72	43.66	43.96	43.66	11028
1781303400	43.0709	0.08	0.19	43.04	43.2199	42.8	13593
1781217000	42.99	0.8	1.88	42.25	43.06	42.24	8900
1781130600	42.1948	-0.68	-1.58	42.7	42.7	42.1948	8070
1781044200	42.874	-0.07	-0.15	43.53	43.53	42.08	8470
1780957800	42.9401	0	0.00	43.21	43.34	42.93	5401
1780698600	42.94	-1.13	-2.57	43.69	43.69	42.89	5121
1780612200	44.0734	0.16	0.35	43.72	44.189	43.67	14792
1780525800	43.9179	-0.19	-0.43	44.03	44.04	43.85	10388
1780439400	44.1066	0.07	0.15	44.01	44.18	44.01	10462
1780353000	44.04	0.2	0.47	43.83	44.13	43.8	11461
1780093800	43.8358	-0.01	-0.03	43.81	43.9	43.78	4877
1780007400	43.85	0.28	0.64	43.42	43.85	43.42	19313
1779921000	43.57	0.05	0.11	43.59	43.62	43.4191	18251
1779834600	43.52	0.54	1.26	43.23	43.53	43.23	9095
1779489000	42.98	0.11	0.26	42.99	43.13	42.945	19919
1779402600	42.8701	0.21	0.50	42.57	42.9246	42.57	3113
1779316200	42.6578	0.47	1.11	42.24	42.71	42.24	13219
1779229800	42.19	-0.29	-0.68	42.18	42.33	42.0844	14407
1779143400	42.48	-0.27	-0.63	42.6	42.6	42.23	18843
1778884200	42.75	-0.56	-1.29	42.82	42.98	42.7001	11200
1778797800	43.31	0.19	0.44	43.06	43.3499	43.06	21334
1778711400	43.12	0.27	0.62	42.85	43.18	42.85	18481
1778625000	42.8528	-0.07	-0.16	42.69	42.9	42.46	19368
1778538600	42.92	0.16	0.37	42.68	42.98	42.68	13973
1778279400	42.7614	0.4	0.95	42.555	42.82	42.555	11838
1778193000	42.36	-0.2	-0.47	42.32	42.66	42.2301	7002
1778106600	42.56	0.72	1.73	42.1	42.56	42.1	11506
1778020200	41.8378	0.52	1.25	41.64	41.99	41.64	14679
1777933800	41.32	-0.11	-0.25	41.4	41.6499	41.27	9084
1777674600	41.4254	0.15	0.35	41.41	41.65	41.41	8357
1777588200	41.28	0.25	0.61	41.17	41.34	41.04	2819
1777501800	41.03	-0.21	-0.51	41.06	41.06	40.83	8499
1777415400	41.24	-0.14	-0.34	41.2	41.26	41.14	9025
1777329000	41.38	0.14	0.34	41.14	41.48	41.14	8241
1777069800	41.2395	0.36	0.87	41.03	41.29	41.015	3092
1776983400	40.884	-0.23	-0.55	41.05	41.12	40.76	4117
1776897000	41.11	0.4	0.98	41.01	41.23	40.97	9660
1776810600	40.71	-0.23	-0.57	41.02	41.07	40.66	18632
1776724200	40.9448	-0.14	-0.34	40.96	41.05	40.92	13675
1776465000	41.0857	0.57	1.40	40.82	41.195	40.82	5182
1776378600	40.5192	0.03	0.08	40.48	40.56	40.4	9165
1776292200	40.4871	0.33	0.83	40.22	40.5	40.22	6134
1776205800	40.1525	0.54	1.37	39.69	40.19	39.69	6554
1776119400	39.61	0.46	1.19	39.03	39.61	39.03	10840
1775860200	39.1453	-0.06	-0.14	39.305	39.305	39.08	7164
1775773800	39.2016	0.36	0.93	38.83	39.2585	38.7	15206
1775687400	38.8386	1.08	2.87	38.94	38.971	38.67	12572
1775601000	37.7553	0.05	0.12	37.59	37.7553	37.32	119458
1775514600	37.71	0.17	0.44	37.53	37.7999	37.53	121633
1775169000	37.5432	-0.02	-0.05	36.92	37.5432	36.92	11551
1775082600	37.5611	0.41	1.11	37.72	37.81	37.46	51184
1774996200	37.1478	0.81	2.22	36.37	37.1478	36.37	13837
1774909800	36.34	0.17	0.48	36.5	36.5	35.88	30531