Fundx Aggressive ETF【XNAV】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	-5.6361	-5.69763445208	98.92	100.12	92.97	413	95.79574949	SP
4	-3.1861	-3.30268477247	96.47	100.6726	92.97	535	98.561892	SP
12	11.8139	14.5009205843	81.47	100.6726	78.7734	432	92.6099832	SP
26	11.8639	14.5712355687	81.42	100.6726	78.7734	449	87.79393918	SP
52	22.9871	32.7000660058	70.2968	100.6726	69.17	432	82.65696071	SP
156	41.4939	80.1195211431	51.79	100.6726	49.2897	534	68.67959404	SP
260	46.7939	100.653688965	46.49	100.6726	46.31	656	62.49725354	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
1781130600	93.2839	-1.62	-1.71	93.89	94.83	93.2839	29
1781044200	94.9024	-0.89	-0.93	97.39	97.39	92.97	903
1780957800	95.7961	1.15	1.21	95.6	95.83	95.6	879
1780698600	94.647	-5.2	-5.21	97.73	97.73	94.647	29
1780612200	99.8515	-0.42	-0.42	98.92	100.12	98.92	225
1780525800	100.2747	-0.4	-0.40	100.31	100.59	100.2747	1250
1780439400	100.6726	1.47	1.49	99.04	100.6726	99.04	3224
1780353000	99.1989	0.21	0.21	99.15	99.1989	98.94	733
1780093800	98.9922	-0.15	-0.15	99.15	99.15	98.9922	25
1780007400	99.142	0.77	0.78	98.35	99.3801	98.35	228
1779921000	98.3763	-0.6	-0.61	99	99	97.9901	1255
1779834600	98.9774	2.16	2.23	97.91	98.9774	97.91	25
1779489000	96.8169	0.45	0.47	97.09	97.09	96.8169	49
1779402600	96.3666	0.54	0.56	95.07	96.3666	95.07	342
1779316200	95.8273	1.67	1.78	94.35	95.88	94.35	598
1779229800	94.1531	-0.77	-0.81	94.92	94.92	94.1531	165
1779143400	94.922	-0.25	-0.27	96.16	96.16	94.922	43
1778884200	95.1747	-1.93	-1.98	94.88	95.1747	94.88	15
1778797800	97.0999	0.21	0.22	96.47	97.0999	96.47	147
1778711400	96.8882	0.83	0.86	96.88	97.02	96.88	236
1778625000	96.0574	-1.1	-1.13	96.61	96.61	95.795	1082
1778538600	97.1549	0.89	0.93	96.16	97.35	96.16	562
1778279400	96.2619	1.72	1.82	94.97	96.2619	94.97	23
1778193000	94.5446	-1.1	-1.15	95.8	95.8	94.5446	1670
1778106600	95.6464	1.92	2.05	95.3	95.6464	95.1	25
1778020200	93.7254	1.57	1.70	92.99	93.7254	92.99	1843
1777933800	92.1556	-0.64	-0.69	93.01	93.01	92.1556	695
1777674600	92.7934	0.33	0.36	92.34	92.7934	92.34	18
1777588200	92.4598	1.78	1.96	91.19	92.4598	91.19	35
1777501800	90.6787	0.19	0.21	90.37	90.6787	90.37	291
1777415400	90.4883	-0.9	-0.98	90.4	90.73	90.2399	1471
1777329000	91.3843	-0.03	-0.04	91.55	91.55	91.3843	29
1777069800	91.4167	1.17	1.29	91.28	91.4167	91.07	36
1776983400	90.2486	-0.53	-0.58	90.89	90.89	90.2486	45
1776897000	90.7774	1.18	1.32	90.59	90.7774	90.59	27
1776810600	89.5965	-0.76	-0.84	90.37	90.37	89.5965	48
1776724200	90.358	-0.08	-0.09	90.53	90.53	90.358	19
1776465000	90.4421	1.2	1.35	90.27	90.4421	90.27	15
1776378600	89.24	0.43	0.48	88.68	89.24	88.68	180
1776292200	88.8109	0.21	0.24	88.85	88.85	88.8109	21
1776205800	88.6021	1.23	1.41	88.27	88.6021	87.92	23
1776119400	87.3681	0.93	1.07	86.25	87.3681	86.25	23
1775860200	86.4401	0.28	0.32	86.06	86.4401	86.06	34
1775773800	86.1605	0.33	0.38	85.07	86.17	85.07	1450
1775687400	85.8328	2.97	3.58	91.15	91.15	85.8328	15
1775601000	82.8658	0.17	0.21	82.05	82.8658	82.05	25
1775514600	82.6935	0.29	0.35	82.22	82.72	82.22	126
1775169000	82.4022	-0.32	-0.39	80.29	82.4022	80.29	16
1775082600	82.7231	1.05	1.29	82.19	82.99	82.19	28
1774996200	81.6729	2.9	3.68	79.47	81.6729	79.47	31
1774909800	78.7734	-0.69	-0.87	78.86	78.86	78.7734	171
1774650600	79.4664	-0.69	-0.87	79.61	79.88	79.39	962
1774564200	80.1598	-2.3	-2.78	81.81	81.81	80.1598	1789
1774477800	82.4554	1.1	1.35	82.18	82.74	82.18	1399
1774391400	81.3565	-0.3	-0.36	80.26	81.3565	80.26	34
1774305000	81.6535	1.43	1.79	81.27	81.6535	81.27	279
1774045800	80.2209	-2.28	-2.77	81.83	82.05	80.2209	47
1773959400	82.5052	-0.23	-0.28	81.47	82.5052	81.47	43
1773873000	82.7386	-1.42	-1.69	83.39	83.53	82.7386	451
1773786600	84.1576	0.44	0.53	83.87	84.2	83.87	953
1773700200	83.7141	1.44	1.75	83.09	83.7141	83.09	91
1773441000	82.2764	-0.7	-0.84	83.17	83.77	82.2764	624
1773354600	82.9726	-1.9	-2.23	83.58	83.58	82.9726	222
1773268200	84.8682	0.21	0.24	84.77	84.96	84.68	399