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	-0.87	-1.98584797991	43.81	44.189	42.96	10396	44.01934905	SP
4	0.385	0.904711549759	42.555	44.189	42.0844	13912	43.21555251	SP
12	4.81	12.6147390506	38.13	44.189	35.88	22889	39.01998564	SP
26	5.11	13.5077980439	37.83	44.189	35.88	22697	39.055498	SP
52	10	30.3582270795	32.94	44.189	32.5101	15822	38.21202563	SP
156	16.39	61.7325800377	26.55	44.189	25.75	18147	33.29016782	SP
260	17.56	69.1883372734	25.38	44.189	24.91	19666	32.32019199	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	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
1774650600	36.1677	-0.72	-1.96	36.59	36.59	36.095	119294
1774564200	36.89	-0.74	-1.97	37.22	37.34	36.89	108960
1774477800	37.63	0.18	0.48	37.67	37.73	37.51	6170
1774391400	37.45	-0.18	-0.48	37.23	37.59	37.23	77068
1774305000	37.63	0.5	1.33	37.65	37.78	37.545	101115
1774045800	37.1349	-0.83	-2.17	37.71	37.71	36.96	13521
1773959400	37.96	0.03	0.08	37.49	37.96	37.49	7339
1773873000	37.93	-0.52	-1.35	38.35	38.35	37.8596	17107
1773786600	38.45	0.19	0.50	38.67	38.67	38.366	13515
1773700200	38.26	0.48	1.27	38.11	38.38	38.11	29147
1773441000	37.78	-0.26	-0.68	38.13	38.2	37.68	20580
1773354600	38.04	-0.61	-1.57	38.3	38.31	37.9972	3947
1773268200	38.6481	0.33	0.86	38.61	38.67	38.46	19053
1773181800	38.32	0.07	0.18	38.61	38.99	38.32	40626
1773095400	38.25	0.38	1.00	37.74	38.6399	37.7	17292