Acquirers Fund【ZIG】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	-0.5812	-1.4658259773	39.65	39.65	39	955	39.46895961	SP
4	-0.1712	-0.43628950051	39.24	40.18	38.41	1065	39.21618542	SP
12	1.5088	4.01703940362	37.56	40.57	37.53	1911	38.82733708	SP
26	1.1488	3.02953586498	37.92	40.57	36.265	1883	38.42199522	SP
52	4.7188	13.7374090247	34.35	40.57	33.97	2105	37.71924635	SP
156	10.9288	38.8372423596	28.14	43.79	27.65	3879	35.41690538	SP
260	12.0188	44.431792976	27.05	43.79	22.45	4942	31.38301694	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	39.0688	-0.46	-1.18	39.34	39.34	39	347
1780612200	39.5336	0.04	0.10	39.58	39.58	39.5336	192
1780525800	39.4926	-0	-0.01	39.41	39.4926	39.38	1039
1780439400	39.4952	0.03	0.06	39.44	39.63	39.44	773
1780353000	39.47	0.13	0.33	39.37	39.56	39.37	2301
1780093800	39.3415	-0.62	-1.55	39.65	39.65	39.3415	468
1780007400	39.9629	0.12	0.30	39.89	39.9629	39.89	432
1779921000	39.8444	0.13	0.34	39.74	40.18	39.74	1351
1779834600	39.71	0.15	0.38	39.74	39.74	39.65	1796
1779489000	39.5612	0.25	0.63	39.34	39.5612	39.3	1972
1779402600	39.3152	0.25	0.65	39.02	39.32	38.9101	1130
1779316200	39.0609	0.44	1.13	38.6	39.0699	38.6	724
1779229800	38.6228	-0.06	-0.15	38.65	38.65	38.6228	379
1779143400	38.682	0.23	0.59	38.45	38.7	38.45	2810
1778884200	38.4544	-0.27	-0.70	38.59	38.59	38.41	621
1778797800	38.725	0.05	0.14	38.7	38.83	38.7	932
1778711400	38.6723	-0.24	-0.63	38.74	38.74	38.41	1164
1778625000	38.9167	0.12	0.32	38.78	38.94	38.5	699
1778538600	38.7922	-0.3	-0.78	39.17	39.17	38.7922	887
1778279400	39.0952	-0.05	-0.13	39.24	39.24	39.0952	572
1778193000	39.1443	-0.12	-0.31	39.17	39.23	39.1443	879
1778106600	39.2669	-0.23	-0.59	39.4	39.4	39.25	5547
1778020200	39.4993	0.4	1.01	39.2	39.4993	39.2	653
1777933800	39.1031	-0.39	-0.99	39.37	39.37	39.0145	917
1777674600	39.4948	-0.19	-0.47	39.68	39.68	39.4948	179
1777588200	39.6819	0.59	1.51	39.08	39.6819	39.08	809
1777501800	39.09	-0.38	-0.96	39.54	39.54	39.0112	1299
1777415400	39.4691	-0.14	-0.36	39.74	39.74	39.4691	414
1777329000	39.6125	-0.08	-0.20	39.65	39.65	39.6125	425
1777069800	39.6918	-0.23	-0.58	39.97	39.97	39.6918	293
1776983400	39.9253	-0.19	-0.48	40.095	40.095	39.88	434
1776897000	40.118	-0.16	-0.40	40.57	40.57	40.1085	1038
1776810600	40.2772	-0	-0.01	40.35	40.46	40.2772	1229
1776724200	40.2819	0.18	0.45	39.92	40.2819	39.92	577
1776465000	40.1007	0.3	0.74	39.62	40.1007	39.62	2499
1776378600	39.8055	0.05	0.12	39.82	39.91	39.8055	290
1776292200	39.7562	0.14	0.35	39.65	39.775	39.56	1153
1776205800	39.6169	-0.28	-0.69	39.88	39.88	39.61	1186
1776119400	39.8937	0.25	0.62	39.59	39.8937	39.59	2282
1775860200	39.6475	-0.35	-0.87	39.96	39.96	39.6475	657
1775773800	39.9954	0.26	0.65	39.66	39.9954	39.66	350
1775687400	39.7385	0.43	1.08	39.35	39.7385	39.35	1276
1775601000	39.313	-0.13	-0.34	39.45	39.45	39.27	3703
1775514600	39.4456	0.54	1.39	38.92	39.4456	38.92	1122
1775169000	38.9061	-0.07	-0.17	38.79	38.9061	38.79	2223
1775082600	38.9731	0.08	0.21	38.87	38.9731	38.87	615
1774996200	38.8897	0.42	1.09	38.74	38.96	38.6	5106
1774909800	38.4695	0.23	0.61	38.61	38.71	38.38	1539
1774650600	38.237	-0.26	-0.68	38.44	38.44	38.15	4641
1774564200	38.4982	-0.1	-0.27	38.49	38.8601	38.4101	953
1774477800	38.6028	0.31	0.80	38.49	38.6028	38.43	384
1774391400	38.295	0.18	0.48	37.97	38.44	37.97	26802
1774305000	38.1124	0.17	0.45	38.17	38.4114	37.97	1995
1774045800	37.9402	-0.31	-0.81	38.3	38.3	37.9001	1627
1773959400	38.2513	0.02	0.05	38.01	38.29	38.01	922
1773873000	38.234	-0.23	-0.59	38.33	38.59	38.234	11108
1773786600	38.4604	0.35	0.92	38.3	38.51	38.3	647
1773700200	38.1091	0.28	0.74	38.08	38.34	38.08	639
1773441000	37.8283	0.32	0.85	37.56	37.88	37.53	2170
1773354600	37.5094	-0.65	-1.70	37.86	37.88	37.5094	2189
1773268200	38.159	-0.12	-0.31	38.15	38.24	38.014	1172
1773181800	38.2773	-0.44	-1.12	38.5	38.5	38.2773	369
1773095400	38.7126	0.04	0.09	38.35	38.7126	37.78	972