Towle Value ETF【TCV】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	-0.5636	-1.72936483584	32.59	32.59	31.7681	303	32.13789414	SP
4	0.2064	0.648648648649	31.82	32.75	30.84	4587	32.12766923	SP
12	4.2964	15.4936891453	27.73	32.75	27.73	8723	30.72962248	SP
26	5.2564	19.6354127755	26.77	32.75	26.28	8674	29.49781738	SP
52	6.7864	26.8874801902	25.24	32.75	22.98	6468	28.25858848	SP
156	6.7864	26.8874801902	25.24	32.75	22.98	6468	28.25858848	SP
260	6.7864	26.8874801902	25.24	32.75	22.98	6468	28.25858848	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
1783377000	32.0264	0.26	0.81	31.79	32.13	31.79	86119
1783031400	31.7681	-0.46	-1.42	32.45	32.45	31.7681	132
1782945000	32.225	0.18	0.55	31.96	32.2901	31.96	483
1782858600	32.0489	-0.15	-0.45	32.189999	32.189999	32.0489	184
1782772200	32.194	-0.21	-0.66	32.59	32.59	32.194	412
1782513000	32.4087	0.24	0.74	31.95	32.4087	31.95	147
1782426600	32.1706	0.77	2.45	31.57	32.1706	31.57	365
1782340200	31.402	-0.06	-0.20	31.34	31.47	31.34	227
1782253800	31.4651	-0.1	-0.30	31.06	31.6	30.84	10546
1782167400	31.5605	-0.05	-0.17	31.765	31.765	31.5605	261
1781821800	31.6153	0.25	0.80	31.385	31.6153	31.385	212
1781735400	31.3657	-0.42	-1.34	31.83	32.0995	31.3657	1135
1781649000	31.7904	-0.44	-1.36	32.252	32.28	31.79	1509
1781562600	32.2289	-0.3	-0.93	32.75	32.75	32.2289	2774
1781303400	32.529899	0.38	1.18	32.2	32.67	32.2	35148
1781217000	32.152099	0.6	1.91	31.75	32.152099	31.68	16327
1781130600	31.5495	-0.11	-0.33	31.84869	31.84869	31.5495	2011
1781044200	31.6546	-0.1	-0.31	31.75	31.9	31.27	9483
1780957800	31.7536	0.3	0.94	31.82	31.825	31.7536	1217
1780698600	31.4564	-0.79	-2.44	31.87	31.87	31.4564	778
1780612200	32.2444	0.28	0.87	32	32.299999	32	18474
1780525800	31.9654	-0.29	-0.89	32.159999	32.159999	31.9654	2903
1780439400	32.2518	0.41	1.29	31.74	32.259999	31.74	526
1780353000	31.8425	0.5	1.60	31.42	31.87	31.42	3438
1780093800	31.3418	-0.23	-0.73	31.58	31.58	31.3418	272
1780007400	31.5732	0.3	0.97	31.26	31.5732	31.26	21060
1779921000	31.2712	0.21	0.69	30.99	31.355	30.85	5502
1779834600	31.0564	0.36	1.19	30.92	31.0564	30.92	1821
1779489000	30.6916	0.43	1.41	30.42	30.78	30.33	33900
1779402600	30.2662	0.22	0.73	29.8	30.2662	29.8	517
1779316200	30.0478	0.36	1.20	29.89	30.0478	29.89	2782
1779229800	29.6913	-0.39	-1.29	29.73	29.73	29.68	57
1779143400	30.08	0.32	1.09	30.08	30.15	30.08	5693
1778884200	29.7554	-0.48	-1.60	29.73	29.7554	29.13	3148
1778797800	30.2381	-0.28	-0.90	30.51	30.51	30.22	660
1778711400	30.5141	0.27	0.88	30.1	30.5949	30.1	5560
1778625000	30.2472	-0.32	-1.05	30.09	30.2472	29.91	1496
1778538600	30.567	0	0.01	30.53	30.67	29.98	9700
1778279400	30.5625	0.1	0.32	30.31	30.64	30.31	1021
1778193000	30.4641	-0.41	-1.34	30.44	30.4641	30.44	166
1778106600	30.8771	0.29	0.96	30.62	30.98	30.62	4592
1778020200	30.5821	0.31	1.04	30.24	30.76	30.24	5024
1777933800	30.2672	-0.34	-1.11	30.62	30.62	30.14	4611
1777674600	30.6068	-0.38	-1.23	30.99	30.99	30.56	94647
1777588200	30.9874	0.34	1.10	30.66	30.99	30.66	13999
1777501800	30.6512	0.03	0.11	29.78	30.7	29.78	44802
1777415400	30.6169	-0.07	-0.23	31.54	31.54	29.57	18206
1777329000	30.6886	0.12	0.38	30.7	30.7	30.64	3738
1777069800	30.5729	0.15	0.48	30.47	30.61	30.42	2509
1776983400	30.4264	0.35	1.17	30.19	30.4264	29.4	18525
1776897000	30.0752	0.45	1.52	30.05	30.0752	29.99	2893
1776810600	29.6263	-0.09	-0.29	29.955	29.955	29.625	6876
1776724200	29.7117	0.41	1.38	29.65	29.735	29.65	498
1776465000	29.3066	0.43	1.48	29.15	29.552	29.1	3851
1776378600	28.879	0.16	0.55	29.2	29.2	28.84	951
1776292200	28.7215	-0.15	-0.53	28.71	28.7215	28.71	582
1776205800	28.874	-0.13	-0.44	28.43	28.874	28.43	868
1776119400	29.0013	0.45	1.58	27.73	29.0013	27.73	67972
1775860200	28.551	-0.12	-0.41	28.5	28.63	28.5	2702
1775773800	28.6675	-0.08	-0.28	28.65	28.6675	28.65	52
1775687400	28.7468	0.77	2.77	28.57	28.7468	28.57	2725
1775601000	27.9729	-0.07	-0.26	28.06	28.105	27.64	6282