Fundx Flexible ETF【XFLX】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	-0.0501	-0.221779548473	22.59	22.68	22.53	3625	22.67634389	SP
4	-0.0501	-0.221779548473	22.59	22.68	22.31	2838	22.59909026	SP
12	0.3399	1.53108108108	22.2	22.68	22	3375	22.43203544	SP
26	-1.9701	-8.03794369645	24.51	24.75	22	19678	23.31894485	SP
52	-1.1101	-4.69386892178	23.65	24.75	22	11418	23.43957954	SP
156	-1.5614	-6.47848871223	24.1013	25.52	22	7563	23.80277077	SP
260	-1.5614	-6.47848871223	24.1013	25.52	22	7563	23.80277077	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
1780957800	22.5399	0.01	0.03	22.54	22.56	22.5399	11092
1780698600	22.5342	-0.12	-0.53	22.59	22.59	22.5342	12
1780612200	22.655	0.03	0.11	22.53	22.66	22.53	2546
1780525800	22.63	-0.05	-0.22	22.62	22.63	22.62	10
1780439400	22.68	0.02	0.10	22.64	22.68	22.64	15539
1780353000	22.6575	-0.01	-0.04	22.59	22.6575	22.59	16
1780093800	22.6664	0.01	0.03	22.63	22.6664	22.63	238
1780007400	22.66	0.04	0.18	22.59	22.66	22.59	13
1779921000	22.62	0.01	0.02	22.53	22.62	22.53	11
1779834600	22.615	0.07	0.33	22.52	22.615	22.52	32
1779489000	22.54	0.02	0.07	22.52	22.54	22.52	93
1779402600	22.525	0.02	0.09	22.46	22.525	22.46	10
1779316200	22.505	0.12	0.54	22.31	22.505	22.31	9
1779229800	22.385	-0.06	-0.29	22.4	22.4	22.385	10
1779143400	22.449	-0	-0.00	22.39	22.449	22.39	163
1778884200	22.4501	-0.11	-0.50	22.49	22.49	22.44	1028
1778797800	22.5638	0	0.01	22.55	22.59	22.55	6487
1778711400	22.5621	0.01	0.04	22.49	22.58	22.49	26960
1778625000	22.5522	-0.05	-0.22	22.54	22.5522	22.535	139
1778538600	22.6023	-0.06	-0.25	22.59	22.625	22.59	603
1778279400	22.66	0.08	0.35	22.5	22.66	22.5	3023
1778193000	22.58	-0.06	-0.27	22.62	22.62	22.57	5180
1778106600	22.64	0.11	0.48	22.47	22.66	22.47	23611
1778020200	22.5322	0.06	0.25	22.47	22.5322	22.47	16
1777933800	22.4753	-0.07	-0.31	22.63	22.63	22.4753	939
1777674600	22.5446	0.02	0.10	22.51	22.5446	22.51	76
1777588200	22.5219	0.07	0.30	22.47	22.5219	22.47	586
1777501800	22.4553	-0.08	-0.36	22.38	22.48	22.38	5371
1777415400	22.5354	-0.03	-0.14	22.43	22.54	22.43	1288
1777329000	22.568	-0.01	-0.05	22.52	22.568	22.52	3849
1777069800	22.58	0.03	0.12	22.53	22.5901	22.53	6607
1776983400	22.552	-0.04	-0.17	22.48	22.58	22.48	5750
1776897000	22.5903	0.04	0.16	22.55	22.595	22.55	729
1776810600	22.555	-0.08	-0.35	22.51	22.61	22.51	438
1776724200	22.6339	-0.01	-0.05	22.62	22.6339	22.62	219
1776465000	22.6453	0.1	0.47	22.645	22.6453	22.64	2163
1776378600	22.5404	-0.03	-0.15	22.5	22.5799	22.5	228
1776292200	22.5753	-0.01	-0.04	22.55	22.5753	22.55	428
1776205800	22.585	0.07	0.31	22.51	22.585	22.51	907
1776119400	22.5149	0.07	0.31	22.435	22.5149	22.435	26
1775860200	22.445	-0.04	-0.18	22.48	22.48	22.43	112
1775773800	22.4853	0.01	0.02	22.36	22.52	22.36	1779
1775687400	22.48	0.13	0.59	22.47	22.4898	22.46	5638
1775601000	22.3473	0.01	0.03	22.27	22.3473	22.27	631
1775514600	22.34	0	0.00	22.315	22.34	22.315	211
1775169000	22.3393	0.03	0.13	22.24	22.3393	22.24	220
1775082600	22.31	0.04	0.19	22.27	22.31	22.27	831
1774996200	22.2681	0.16	0.72	22.07	22.2681	22.07	762
1774909800	22.11	0.09	0.39	22	22.1301	22	1189
1774650600	22.0241	-0.07	-0.30	22.04	22.05	22.0241	18131
1774564200	22.09	-0.14	-0.63	22.17	22.19	22.09	5805
1774477800	22.2303	0.07	0.32	22.21	22.26	22.21	38946
1774391400	22.1604	-0.06	-0.27	22.03	22.175	22.03	517
1774305000	22.2197	0.14	0.62	22.16	22.2197	22.16	75
1774045800	22.0838	-0.2	-0.91	22.22	22.22	22.0838	455
1773959400	22.2865	0.04	0.18	22.18	22.2865	22.18	38
1773873000	22.2456	-0.12	-0.52	22.2	22.315	22.2	4955
1773786600	22.3621	0.08	0.34	22.3	22.3621	22.3	33
1773700200	22.286	0.1	0.46	22.2	22.286	22.2	43
1773441000	22.1829	-0.06	-0.25	22.2	22.2	22.18	973
1773354600	22.2391	-0.13	-0.56	22.2	22.27	22.2	331
1773268200	22.365	-0.09	-0.40	22.38	22.41	22.365	185
1773181800	22.4552	-0.07	-0.31	22.48	22.52	22.4552	88
1773095400	22.5253	0.09	0.39	22.38	22.5253	22.38	643