US Global Technology and Aerospace and Defense ETF【WAR】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	-2.18	-6.42499263189	33.93	33.93	31.25	19244	32.6786371	SP
4	-3.23	-9.23384791309	34.98	36.16	30.86	23909	33.61625153	SP
12	6.98	28.1792490916	24.77	36.16	24.38	28884	31.5760276	SP
26	8.35	35.6837606838	23.4	36.16	22.4	27383	28.32131626	SP
52	7.67	31.8521594684	24.08	36.16	22.4	17869	27.47960766	SP
156	12.02	60.9224531171	19.73	36.16	17	14342	26.49905575	SP
260	12.02	60.9224531171	19.73	36.16	17	14342	26.49905575	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
1782513000	31.75	-0.39	-1.21	31.25	32.07	31.25	8092
1782426600	32.14	0.45	1.42	32.689999	32.689999	31.358	18143
1782340200	31.69	-0.59	-1.83	32	32.159999	31.2603	12070
1782253800	32.28	-1.6	-4.72	32.31	32.99	32.115	25225
1782167400	33.88	0.15	0.44	33.93	33.93	33.299999	32692
1781821800	33.73	1.02	3.12	33.29	33.73	32.78	11862
1781735400	32.71	0	0.00	33	33.6299	32.709899	12422
1781649000	32.71	-1.2	-3.54	33.62	33.81	32.71	24017
1781562600	33.91	0.85	2.57	34	34	33.5813	25540
1781303400	33.06	-0.48	-1.43	33.63	33.63	32.86	10975
1781217000	33.54	2.25	7.19	31.81	33.54	31.81	17433
1781130600	31.29	-1.21	-3.72	32.049999	32.61	31.29	23616
1781044200	32.5	-0.68	-2.05	33.69	33.83	30.86	27710
1780957800	33.18	0.42	1.28	33.45	33.57	32.88	23915
1780698600	32.759999	-2.35	-6.69	34.37	34.39	32.29	41679
1780612200	35.11	-0.22	-0.62	34.38	35.28	34.0826	23568
1780525800	35.33	-0.69	-1.92	36	36	35.0101	33109
1780439400	36.02	0.98	2.80	35.45	36.16	35.45	45753
1780353000	35.04	-0.41	-1.16	34.98	35.3	34.56	36445
1780093800	35.45	-0.17	-0.48	35.57	35.58	34.65	44429
1780007400	35.62	1.64	4.82	34.45	35.92	34.45	49447
1779921000	33.9819	-0.43	-1.24	34.7	34.7	33.5	53360
1779834600	34.41	1.46	4.43	33.76	34.5899	33.65	57568
1779489000	32.95	0.46	1.42	32.84	33.139899	32.68	43583
1779402600	32.49	0.92	2.91	31.79	32.49	31.78	25700
1779316200	31.57	1.24	4.09	30.71	31.7199	30.69	40801
1779229800	30.33	0.32	1.07	29.63	30.725	29.15	30032
1779143400	30.01	-0.66	-2.15	30.77	30.89	29.365	28291
1778884200	30.67	-0.82	-2.60	30.73	31.04	30.3	26530
1778797800	31.49	-0.1	-0.32	31.49	31.65	31.225	55500
1778711400	31.59	0.27	0.86	31.74	31.81	31	54644
1778625000	31.32	-0.62	-1.94	31.38	31.68	30.2901	61964
1778538600	31.94	0.59	1.87	31.49	32.1655	31.49	24335
1778279400	31.3546	1	3.31	30.64	31.3546	30.64	12238
1778193000	30.35	-1.65	-5.16	31.66	31.66	30.24	37837
1778106600	32	1	3.23	31.95	32	31.24	30683
1778020200	31	0.75	2.48	30.58	31.2181	30.48	45850
1777933800	30.25	0.01	0.03	30.42	30.65	30.0101	22441
1777674600	30.2416	0.44	1.48	29.82	30.247	29.6701	8024
1777588200	29.8	0.58	1.98	29.38	29.87	29.085	85813
1777501800	29.22	0.54	1.88	28.88	29.27	28.74	25293
1777415400	28.68	-1.33	-4.43	28.88	29.15	28.38	35405
1777329000	30.01	-0.2	-0.66	30.18	30.18	29.59	15144
1777069800	30.21	0.88	3.00	30	30.3099	29.7901	22885
1776983400	29.33	-0.47	-1.58	29.49	29.9299	28.93	30162
1776897000	29.8	0.74	2.55	29.72	29.8799	29.1601	22787
1776810600	29.06	0.3	1.04	28.97	29.475	28.91	21497
1776724200	28.76	0.27	0.95	28.5	28.76	28.25	14516
1776465000	28.49	0.13	0.46	28.45	28.85	28.3387	23661
1776378600	28.36	0.26	0.93	28.43	28.43	27.845	20308
1776292200	28.1	0.46	1.66	27.76	28.36	27.635	31828
1776205800	27.64	0.79	2.94	27.47	27.64	27.135	36612
1776119400	26.85	0.75	2.87	25.93	26.993	25.93	10948
1775860200	26.1	0.49	1.93	25.59	26.18	25.59	11860
1775773800	25.606	0.12	0.46	25.63	25.69	25.2502	12452
1775687400	25.49	0.63	2.53	25.93	25.93	25.25	16231
1775601000	24.8601	-0.24	-0.96	24.88	24.88	24.38	6395
1775514600	25.1	0.5	2.02	24.77	25.1	24.77	23976
1775169000	24.6028	0.23	0.96	23.6	24.6899	23.53	16211
1775082600	24.3685	0.46	1.92	24.41	24.69	24.24	17288
1774996200	23.9103	1.42	6.32	22.85	23.92	22.85	19023
1774909800	22.49	-0.95	-4.05	23.71	23.7902	22.4	20649