Guinness Atkinson Sustainable Energy ETF【SOLR】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	0.4003	1.10427586207	36.25	36.997	35.9264	313	36.49751873	SP
4	1.5203	4.32764019357	35.13	36.997	33.4891	558	35.21854498	SP
12	5.4503	17.4689102564	31.2	36.997	29.6671	488	33.27240995	SP
26	5.1303	16.2763324873	31.52	36.997	29.6671	637	32.95586173	SP
52	10.3003	39.0903225806	26.35	36.997	26.35	567	31.62642492	SP
156	5.7203	18.4943420627	30.93	36.997	20.691	585	28.08194591	SP
260	3.1103	9.27340488968	33.54	36.997	20.691	639	28.39086233	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
1780612200	36.6503	-0.18	-0.48	36.94	36.94	36.6503	47
1780525800	36.8263	-0.17	-0.46	36.73	36.8699	36.73	844
1780439400	36.997	1.07	2.98	36.26	36.997	36.26	14
1780353000	35.9264	-0.13	-0.37	36.04	36.04	35.9264	25
1780093800	36.06	-0.08	-0.22	36.25	36.25	36.0499	634
1780007400	36.1382	0.31	0.86	35.75	36.1382	35.75	61
1779921000	35.8295	-0.24	-0.66	35.82	35.8295	35.82	33
1779834600	36.0671	0.95	2.69	35.77	36.09	35.77	1094
1779489000	35.1209	0.46	1.33	34.85	35.1209	34.85	68
1779402600	34.66	0.36	1.04	34.47	34.66	34.47	3303
1779316200	34.3046	0.82	2.44	33.72	34.3046	33.72	145
1779229800	33.4891	-0.81	-2.35	33.63	33.63	33.4891	247
1779143400	34.2961	-0.22	-0.63	35.16	35.16	34.2961	95
1778884200	34.5139	-0.86	-2.44	34.92	34.92	34.39	753
1778797800	35.3767	0.2	0.58	35.19	35.3767	35.19	87
1778711400	35.1737	0.48	1.37	35.09	35.1737	34.86	652
1778625000	34.6978	-0.62	-1.75	34.93	34.93	34.6	318
1778538600	35.3166	0.19	0.54	35.44	35.44	35.07	2142
1778279400	35.1266	0.46	1.31	35.13	35.13	35.1266	48
1778193000	34.6713	-0.82	-2.30	35.66	35.66	34.6713	803
1778106600	35.4869	0.67	1.92	35.23	35.4869	35.23	1206
1778020200	34.8171	0.64	1.87	34.51	34.8171	34.51	256
1777933800	34.1795	-0.4	-1.16	34.725	34.725	34.1795	26
1777674600	34.5821	-0.01	-0.03	34.51	34.59	34.51	246
1777588200	34.5916	0.87	2.59	34.1	34.5916	34.1	1668
1777501800	33.7183	-0	-0.01	34.49	34.49	33.7183	423
1777415400	33.7205	-0.32	-0.94	33.72	33.7205	33.575	194
1777329000	34.04	-0.11	-0.32	34.16	34.16	33.9999	447
1777069800	34.1485	0.32	0.95	34.2	34.2	34.1485	26
1776983400	33.8272	0.45	1.35	33.61	33.8272	33.61	10
1776897000	33.375	0.11	0.32	33.64	33.64	33.375	59
1776810600	33.2688	-0.38	-1.12	33.68	33.68	33.2688	519
1776724200	33.6452	0.14	0.43	33.45	33.6452	33.45	232
1776465000	33.501199	0.61	1.87	33.6	33.6	33.501199	92
1776378600	32.8877	-0.08	-0.25	33.06	33.06	32.8877	18
1776292200	32.9716	-0.21	-0.63	33.18	33.18	32.909999	907
1776205800	33.18	0.29	0.88	33.08	33.18	33.08	448
1776119400	32.8896	0.06	0.18	32.83	32.8896	32.83	77
1775860200	32.8314	0.16	0.49	32.92	32.92	32.8314	34
1775773800	32.6717	0.31	0.95	32.479999	32.6717	32.369999	328
1775687400	32.3636	1.43	4.64	32.45	32.45	32.36	857
1775601000	30.9288	0.01	0.04	30.76	30.9288	30.6	760
1775514600	30.9151	0.1	0.32	30.89	30.9699	30.89	267
1775169000	30.817	-0.26	-0.83	30.3	31.11	30.25	263
1775082600	31.0753	0.35	1.15	31.04	31.0753	31.04	149
1774996200	30.7216	1.05	3.55	30.165	30.7216	30.165	1784
1774909800	29.6671	-0.34	-1.14	30.36	30.36	29.6671	4141
1774650600	30.0099	-0.39	-1.29	30.08	30.08	30.0099	21
1774564200	30.4031	-0.84	-2.69	30.93	30.93	30.4031	805
1774477800	31.2421	0.35	1.13	31.77	31.77	31.2421	15
1774391400	30.8922	0.12	0.38	30.32	30.8922	30.32	87
1774305000	30.7762	0.74	2.47	31.08	31.08	30.7762	14
1774045800	30.0347	-0.74	-2.40	30.64	30.64	30	53
1773959400	30.7742	-0.25	-0.81	30.19	30.7742	30.17	280
1773873000	31.0253	-0.31	-0.99	31.67	31.67	31.0253	46
1773786600	31.3365	0.12	0.39	31.86	31.86	31.3365	17
1773700200	31.2161	0.23	0.75	31.25	31.25	31.2161	20
1773441000	30.9833	-0.17	-0.54	31.2	31.2	30.9833	104
1773354600	31.152	-0.5	-1.58	31.18	31.3	31.152	240
1773268200	31.6526	0.01	0.04	31.54	31.66	31.54	114
1773181800	31.6386	0.71	2.31	32.15	32.15	31.6386	1907
1773095400	30.9252	-0.37	-1.20	30.93	30.93	30.32	691
1772839800	31.3	-0.55	-1.72	31.01	31.325	31.01	1267
1772753400	31.849	-0.66	-2.03	32.049999	32.15	31.73	4981