Fairlead Tactical Sector ETF【TACK】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	-0.04	-0.127673156719	31.33	31.59	31.02	19190	31.28935606	SP
4	0.35	1.13122171946	30.94	31.59	30.78	25786	31.14371051	SP
12	0.44	1.4262560778	30.85	31.59	29.78	24718	30.76296901	SP
26	1.29	4.3	30	31.85	29.74	23739	30.69729968	SP
52	3.25	11.5905848787	28.04	31.85	27.74	23012	29.96532462	SP
156	7.54	31.7473684211	23.75	31.85	22.23	27950	26.83862239	SP
260	6.26	25.0099880144	25.03	31.85	22	43261	25.38045807	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	31.29	-0.3	-0.95	31.505	31.515	31.28	25379
1780612200	31.59	0.26	0.83	31.49	31.59	31.47	12506
1780525800	31.33	0.04	0.13	31.35	31.55	31.33	33124
1780439400	31.29	0.21	0.68	31.1	31.315	31.1	14025
1780353000	31.0785	-0.16	-0.51	31.12	31.16	31.02	20323
1780093800	31.2374	-0.09	-0.30	31.33	31.33	31.21	15974
1780007400	31.3322	0.03	0.09	31.31	31.46	31.26	31164
1779921000	31.3044	-0.06	-0.18	31.28	31.36	31.28	7073
1779834600	31.36	0.04	0.14	31.46	31.46	31.36	23268
1779489000	31.3168	0.21	0.67	31.25	31.33	31.19	9024
1779402600	31.1089	0.06	0.18	30.99	31.12	30.8799	10599
1779316200	31.0529	0.08	0.27	31	31.09	30.995	39581
1779229800	30.97	-0.01	-0.03	30.82	31.02	30.78	10014
1779143400	30.98	0.16	0.51	30.81	30.98	30.81	21904
1778884200	30.8242	-0.35	-1.11	31.03	31.03	30.8242	11887
1778797800	31.1711	0.04	0.13	31.14	31.24	31.14	5438
1778711400	31.13	0.02	0.06	31.04	31.15	30.963	10591
1778625000	31.11	0.03	0.10	31.02	31.18	30.93	12343
1778538600	31.08	0.25	0.82	30.88	31.11	30.88	196059
1778279400	30.8276	0.08	0.25	30.94	30.94	30.825	5030
1778193000	30.7513	-0.36	-1.14	31.11	31.11	30.74	8441
1778106600	31.107	0.14	0.45	30.92	31.145799	30.92	15720
1778020200	30.9672	0.24	0.77	30.84	31.0699	30.83	14406
1777933800	30.7297	-0.17	-0.55	30.77	30.92	30.705	3114
1777674600	30.9	-0.15	-0.48	31.1	31.11	30.9	18051
1777588200	31.0486	0.49	1.61	30.69	31.06	30.69	15364
1777501800	30.5581	-0.11	-0.36	30.6	30.63	30.5	6499
1777415400	30.6678	-0.02	-0.07	30.69	30.7	30.595	19557
1777329000	30.69	-0.09	-0.29	30.74	30.8	30.67	14683
1777069800	30.78	-0.09	-0.29	30.81	30.81	30.726579	8847
1776983400	30.87	0.25	0.81	30.68	30.87	30.68	22240
1776897000	30.623	0.12	0.40	30.68	30.792	30.57	50717
1776810600	30.5	-0.27	-0.88	30.77	30.82	30.49	13220
1776724200	30.77	-0.08	-0.25	30.76	30.902	30.76	15614
1776465000	30.8462	0.1	0.31	30.73	30.875	30.6493	69870
1776378600	30.75	0.07	0.23	30.68	30.805	30.65	30712
1776292200	30.68	-0.21	-0.68	30.8	30.8	30.615	18550
1776205800	30.8916	0.02	0.05	30.87	30.93	30.74	41545
1776119400	30.8751	-0	-0.01	30.82	30.8751	30.69	60471
1775860200	30.8767	-0.18	-0.59	31.01	31.03	30.8577	7896
1775773800	31.06	0.07	0.23	30.9	31.152	30.9	10556
1775687400	30.99	0.36	1.18	30.7	30.99	30.664	17286
1775601000	30.63	-0.01	-0.03	30.54	30.63	30.49	13640
1775514600	30.64	0.09	0.29	30.57	30.7025	30.52	7587
1775169000	30.5512	0.03	0.10	30.44	30.65	30.43	6752
1775082600	30.52	0.12	0.40	30.47	30.62	30.46	16508
1774996200	30.3983	0.54	1.80	30.08	30.41	30.08	15083
1774909800	29.8595	-0.08	-0.27	30.19	30.19	29.78	9029
1774650600	29.94	-0.38	-1.25	30.14	30.18	29.93	54164
1774564200	30.32	-0.32	-1.04	30.47	30.62	30.28	66384
1774477800	30.64	0.19	0.62	30.58	30.69	30.58	27222
1774391400	30.45	0.11	0.38	30.12	30.58	30.12	29368
1774305000	30.3354	0.35	1.15	30.22	30.56	30.22	16495
1774045800	29.99	-0.5	-1.64	30.46	30.46	29.89	117201
1773959400	30.49	-0.08	-0.26	30.33	30.49	30.325	16975
1773873000	30.57	-0.37	-1.20	30.76	30.82	30.558	15638
1773786600	30.9418	0.06	0.20	30.98	31.11	30.93	4185
1773700200	30.88	0.24	0.78	30.83	30.9698	30.7759	20963
1773441000	30.64	-0.1	-0.33	30.85	30.955	30.63	23156
1773354600	30.74	-0.32	-1.03	30.91	30.94	30.73	12086
1773268200	31.06	0.03	0.10	30.96	31.093	30.95	4857
1773181800	31.03	-0.14	-0.45	31.07	31.27	30.98	14144
1773095400	31.17	0.17	0.55	30.75	31.17	30.57	7844