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	0.66	1.91582002903	34.45	36.16	34.45	41837	35.52443086	SP
4	3.45	10.8970309539	31.66	36.16	29.15	40082	32.93468584	SP
12	9.04	34.6758726506	26.07	36.16	22.4	30937	29.67886983	SP
26	9.96	39.6023856859	25.15	36.16	22.4	25797	27.71799062	SP
52	11.76	50.3640256959	23.35	36.16	22.4	17486	26.79800325	SP
156	15.38	77.952356817	19.73	36.16	17	14063	26.01584576	SP
260	15.38	77.952356817	19.73	36.16	17	14063	26.01584576	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	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
1774650600	23.44	-0.67	-2.78	23.88	23.88	23.2001	15592
1774564200	24.11	-1.15	-4.55	25	25	24.11	13120
1774477800	25.26	0.59	2.39	25.41	25.6199	25.13	24399
1774391400	24.67	-0.61	-2.41	24.84	24.8599	24.4201	45594
1774305000	25.28	0.44	1.77	25.08	25.69	25.08	11059
1774045800	24.84	-1.15	-4.42	25.73	25.73	24.585	19273
1773959400	25.99	0.05	0.19	25.52	25.99	25.2087	24285
1773873000	25.94	-0.08	-0.31	26.17	26.35	25.94	55606
1773786600	26.02	-0.15	-0.57	26.01	26.065	25.79	31090
1773700200	26.17	0.63	2.47	26	26.31	25.94	50858
1773441000	25.54	0.07	0.27	25.74	26.07	25.4	50358
1773354600	25.47	-0.7	-2.67	26.07	26.07	25.335	43591
1773268200	26.17	0.06	0.23	26	26.355	25.99	29369
1773181800	26.11	0.27	1.04	26.03	26.49	25.94	81732
1773095400	25.84	0.42	1.65	24.762	25.8499	24.65	77000
1772839800	25.42	0.25	0.99	25.05	25.8599	24.98	92929
1772753400	25.17	0.17	0.68	25.19	25.54	24.5824	46325