Fundx ETF【XCOR】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	-2.6393	-2.91442137809	90.56	91.7611	89.82	1755	91.23946629	SP
4	0.7207	0.826490825688	87.2	91.7611	87	1385	89.63527202	SP
12	8.9307	11.3061146981	78.99	91.7611	72.34	1616	83.10969091	SP
26	7.6007	9.46302290837	80.32	91.7611	72.34	2263	81.5513819	SP
52	17.2307	24.3750176828	70.69	91.7611	70.24	2280	79.41007153	SP
156	38.1707	76.7250251256	49.75	91.7611	47.3	2821	66.11887663	SP
260	41.8307	90.7587329139	46.09	91.7611	45.1	3389	60.93469637	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	87.9207	-3.01	-3.31	89.56	89.84	87.9207	167
1780612200	90.9287	-0.18	-0.20	90.7	91.1101	90.7	1513
1780525800	91.1125	-0.65	-0.71	91.22	91.22	91.02	1671
1780439400	91.7611	0.28	0.31	91.18	91.7611	91.18	1870
1780353000	91.4769	0.55	0.61	90.76	91.635	90.76	1592
1780093800	90.9241	0.35	0.39	90.56	90.9241	90.56	2128
1780007400	90.5693	0.49	0.54	89.54	90.685	89.54	433
1779921000	90.0838	-0.14	-0.15	90.03	90.0838	89.91	476
1779834600	90.2216	1.23	1.38	89.55	90.2216	89.55	1594
1779489000	88.9958	0.11	0.12	88.73	89.295	88.73	1612
1779402600	88.8894	0.24	0.28	87.88	88.964	87.88	1868
1779316200	88.6445	1.21	1.39	87.7	88.6445	87.7	2022
1779229800	87.4327	-0.66	-0.75	87	88	87	580
1779143400	88.09	0.01	0.02	88.03	88.3	88.03	295
1778884200	88.0758	-1.17	-1.32	87.88	88.34	87.88	478
1778797800	89.25	0.62	0.70	88.46	89.43	88.46	3322
1778711400	88.6333	0.8	0.91	87.65	88.6333	87.65	670
1778625000	87.83	-0.38	-0.43	87.38	87.8438	87.13	1902
1778538600	88.2098	0.22	0.25	87.61	88.37	87.61	1950
1778279400	87.9873	1.19	1.37	87.2	87.9873	87.2	338
1778193000	86.7997	-0.53	-0.61	86.94	87.42	86.7997	1349
1778106600	87.33	1.57	1.83	86.19	87.33	86.19	9786
1778020200	85.76	1.01	1.19	85.02	85.76	85.02	3957
1777933800	84.7491	-0.53	-0.62	84.66	85.19	84.66	2627
1777674600	85.2803	0.46	0.54	84.71	85.2803	84.71	109
1777588200	84.82	0.91	1.08	84.2	84.82	84.2	278
1777501800	83.91	-0.06	-0.07	83.56	83.91	83.56	1571
1777415400	83.97	-0.44	-0.52	83.51	83.97	83.51	3291
1777329000	84.4097	0.12	0.14	83.8	84.4097	83.8	1312
1777069800	84.2886	0.97	1.17	83.39	84.2899	83.39	501
1776983400	83.3145	-0.61	-0.72	83.31	83.3145	83.095	276
1776897000	83.9217	1.03	1.24	83.18	83.9217	83.18	172
1776810600	82.8918	-0.7	-0.84	83.35	83.35	82.8918	239
1776724200	83.5955	-0.24	-0.29	83.26	83.5955	83.26	302
1776465000	83.8363	0.92	1.12	83.8363	83.8363	83.8363	184
1776378600	82.9113	0.17	0.20	82.51	82.9113	82.51	97
1776292200	82.7449	0.75	0.92	81.7	82.7449	81.7	73
1776205800	81.9938	0.99	1.22	81.62	81.9938	81.62	1649
1776119400	81.0049	0.77	0.97	79.58	81.0049	79.58	138
1775860200	80.23	0.11	0.14	80.71	80.71	80.17	388
1775773800	80.1186	0.41	0.52	79.55	80.12	79.39	1546
1775687400	79.7077	1.92	2.47	79.72	79.75	79.49	4429
1775601000	77.79	0.06	0.08	77.1	77.79	76.8106	779
1775514600	77.7285	0.35	0.45	77.07	77.7285	77.07	533
1775169000	77.3832	0.04	0.06	75.92	77.3832	75.92	325
1775082600	77.3399	0.69	0.90	77.02	77.76	77.02	1348
1774996200	76.6478	2.31	3.10	75.28	76.69	75.28	2500
1774909800	74.34	-0.24	-0.32	72.34	74.5449	72.34	2251
1774650600	74.5766	-1.14	-1.51	75.05	75.08	74.49	4064
1774564200	75.72	-1.54	-1.99	76.95	76.95	75.72	4397
1774477800	77.2589	0.6	0.78	77.11	77.33	77.11	8706
1774391400	76.6607	-0.57	-0.73	76.73	77.0555	76.6607	4119
1774305000	77.2275	1.09	1.43	77.69	77.69	77.2275	333
1774045800	76.1356	-1.55	-2.00	77.08	77.08	76.1356	280
1773959400	77.6869	-0.1	-0.13	77.25	77.88	77.17	752
1773873000	77.79	-1.17	-1.48	78.28	78.28	77.79	356
1773786600	78.9611	0.34	0.43	78.73	78.9611	78.73	1919
1773700200	78.62	0.97	1.24	78.83	78.83	78.52	428
1773441000	77.6537	-0.63	-0.81	78.99	78.99	77.6537	62
1773354600	78.2878	-1.29	-1.62	78.47	78.52	78.2878	1170
1773268200	79.5766	0.1	0.12	79.91	79.91	79.28	2955
1773181800	79.4791	0	0.00	79.65	79.65	79.4791	123
1773095400	79.4779	0.7	0.88	77.53	79.4779	77.53	3348
1772839800	78.7808	-0.9	-1.12	78.75	79.06	78.46	1102