Tbg Dividend Focus ETF【TBG】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	0.202	0.549211528004	36.78	37.17	36.35	28322	36.66649324	SP
4	-0.018	-0.0486486486487	37	37.66	36.35	22534	36.89821159	SP
12	1.732	4.9134751773	35.25	37.66	35.07	27344	36.28357862	SP
26	3.532	10.5590433483	33.45	37.66	33.2363	28122	35.75350828	SP
52	4.322	13.233312921	32.66	37.66	32.2082	34356	34.18151804	SP
156	12.072	48.4624648735	24.91	37.66	24.5827	25446	32.47123125	SP
260	12.072	48.4624648735	24.91	37.66	24.5827	25446	32.47123125	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
1782945000	36.65	0.19	0.52	36.56	36.78	36.555	30308
1782858600	36.46	-0.16	-0.44	36.54	36.645	36.35	43430
1782772200	36.62	-0.45	-1.21	36.81	36.81	36.42	31742
1782513000	37.07	0.23	0.62	36.85	37.17	36.85	20324
1782426600	36.84	0.16	0.44	36.78	37.05	36.76	15808
1782340200	36.68	-0.09	-0.24	36.73	36.88	36.6	19188
1782253800	36.77	0.27	0.73	36.55	36.78	36.53	17309
1782167400	36.503	-0.07	-0.18	36.57	36.72	36.48	26374
1781821800	36.57	-0.15	-0.41	36.68	36.72	36.5	14975
1781735400	36.72	-0.67	-1.79	37.26	37.4	36.67	12236
1781649000	37.39	0.1	0.27	37.36	37.4795	37.32	10237
1781562600	37.29	-0.15	-0.40	37.51	37.66	37.27	24961
1781303400	37.44	0.14	0.37	37.46	37.65	37.42	38448
1781217000	37.3003	0.26	0.70	37.19	37.45	37.14	16986
1781130600	37.04	-0.09	-0.23	37.15	37.26	37.04	21767
1781044200	37.127	0.29	0.78	36.93	37.13	36.84	27545
1780957800	36.84	-0.2	-0.54	37.06	37.13	36.83	18924
1780698600	37.04	-0.03	-0.08	37.12	37.2	37	14924
1780612200	37.0687	0.44	1.20	37	37.13	36.95	22653
1780525800	36.63	-0.36	-0.97	36.74	36.86	36.63	6543
1780439400	36.99	0.14	0.38	36.79	37.0489	36.79	20022
1780353000	36.85	-0.12	-0.32	36.84	36.92	36.805	31130
1780093800	36.97	-0.03	-0.08	36.95	37.02	36.78	37829
1780007400	37	-0.04	-0.11	37.04	37.05	36.91	28944
1779921000	37.04	0.06	0.16	36.96	37.2	36.9	41996
1779834600	36.98	-0.27	-0.72	37.29	37.35	36.955	17043
1779489000	37.25	0.35	0.95	37.08	37.29	37.08	23536
1779402600	36.9	0.27	0.74	36.54	36.96	36.45	16249
1779316200	36.63	0.13	0.36	36.51	36.68	36.4142	11702
1779229800	36.5	0.02	0.05	36.41	36.615	36.365	20619
1779143400	36.48	0.28	0.77	36.2	36.505	36.2	15328
1778884200	36.2	-0.25	-0.69	36.39	36.39	36.2	13013
1778797800	36.45	0.35	0.97	36.48	36.64	36.45	30243
1778711400	36.1	-0.21	-0.59	36.13	36.16	36.04	20066
1778625000	36.3136	0.3	0.84	36.15	36.34	35.96	20485
1778538600	36.01	-0.08	-0.22	36.16	36.16	35.98	10749
1778279400	36.09	0	0.00	36.15	36.18	36	28772
1778193000	36.09	-0.09	-0.25	36.09	36.115	35.9302	16089
1778106600	36.18	0.05	0.14	36.03	36.18	36.02	38222
1778020200	36.13	0.22	0.61	35.96	36.21	35.88	38179
1777933800	35.91	-0.24	-0.66	36	36.17	35.84	21499
1777674600	36.15	0.01	0.03	36.14	36.26	36.1	39305
1777588200	36.14	0.69	1.94	35.51	36.17	35.51	47720
1777501800	35.4517	-0.13	-0.36	35.53	35.53	35.335	20869
1777415400	35.58	0.11	0.31	35.66	35.6699	35.54	33408
1777329000	35.47	-0.13	-0.36	35.58	35.71	35.45	27702
1777069800	35.5992	-0.19	-0.52	35.74	35.74	35.53	21535
1776983400	35.7858	0.17	0.47	35.6	35.79	35.5401	26067
1776897000	35.62	-0.03	-0.07	35.82	35.885	35.54	133459
1776810600	35.645	-0.23	-0.63	35.95	35.95	35.59	49416
1776724200	35.87	-0.01	-0.03	35.88	35.97	35.826	11714
1776465000	35.88	0.21	0.59	35.73	35.995	35.73	42616
1776378600	35.67	0.14	0.39	35.52	35.6811	35.52	26214
1776292200	35.53	0	0.00	35.54	35.63	35.36	24095
1776205800	35.53	0.11	0.31	35.36	35.58	35.275	42605
1776119400	35.42	0.17	0.48	35.2	35.43	35.07	19988
1775860200	35.25	-0.24	-0.68	35.52	35.52	35.195	35432
1775773800	35.49	0.13	0.36	35.25	35.57	35.25	47389
1775687400	35.362	0.44	1.27	35.13	35.37	35.09	18193
1775601000	34.92	0.08	0.23	34.82	34.99	34.8	40297
1775514600	34.84	0.06	0.17	34.69	34.89	34.69	22744
1775169000	34.7819	0.08	0.24	34.54	34.785	34.54	23492