BetaShares Capital Limited【QETH】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1782972900	16.42	0.41	2.56	16.149999	16.45	16.11	419
1782886500	16.01	-0.02	-0.12	15.7	16.12	15.7	17204
1782800100	16.03	0.13	0.82	16.059999	16.219999	15.95	15449
1782713700	15.9	0.27	1.69	15.57	15.95	15.57	23322
1782454500	15.635	-0.92	-5.59	16.23	16.23	15.29	59015
1782368100	16.559999	-0.19	-1.13	16.51	16.579999	16.25	17152
1782281700	16.75	-0.3	-1.76	16.78	16.83	16.68	5538
1782195300	17.05	-0.13	-0.76	17.2	17.23	17.04	19487
1782108900	17.18	0.34	2.02	16.85	17.31	16.85	8968
1781849700	16.84	-0.22	-1.29	17	17.03	16.7	3411
1781763300	17.06	-0.52	-2.96	17.58	17.58	17	10225
1781676900	17.58	0.2	1.15	17.4	17.74	17.4	3877
1781590500	17.38	0.5	2.96	17	17.65	17	12869
1781504100	16.88	0.45	2.74	16.5	16.97	16.5	13347
1781244900	16.43	0.1	0.61	16.34	16.54	16.34	9345
1781158500	16.329999	0.14	0.86	16	16.41	16	9888
1781072100	16.19	-0.52	-3.11	16.27	16.32	16.02	7122
1780985700	16.71	0.27	1.64	16.68	16.75	16.37	18058
1780640100	16.44	-0.93	-5.35	17.4	17.4	16.44	38785
1780553700	17.37	-0.73	-4.03	18.03	18.03	16.8	26919
1780467300	18.1	-1.15	-5.97	19	19	17.59	26621
1780380900	19.25	0	0.00	19.42	19.49	19.05	6534
1780294500	19.25	-0.26	-1.33	19.51	19.51	19.25	4606
1780035300	19.51	0.25	1.30	19.3	19.55	19.3	14097
1779948900	19.26	-0.85	-4.23	20.03	20.03	19.23	11586
1779862500	20.11	-0.21	-1.03	20.1	20.16	19.91	8484
1779776100	20.32	-0.1	-0.49	20.31	20.46	20.2	9281
1779689700	20.42	-0.34	-1.64	20.61	20.61	20.27	7995
1779430500	20.76	-0.03	-0.14	20.9	20.9	20.7	5169
1779344100	20.79	0	0.00	20.75	20.96	20.71	2983
1779257700	20.79	0.01	0.05	20.62	20.8	20.6	5275
1779171300	20.78	0.13	0.63	20.68	20.8	20.63	3806
1779084900	20.65	-1.14	-5.23	21.21	21.21	20.55	21662
1778825700	21.79	0.06	0.28	22.02	22.15	21.72	7251
1778739300	21.73	-0.31	-1.41	21.8	21.8	21.46	12935
1778652900	22.04	-0.32	-1.43	21.97	22.16	21.85	6093
1778566500	22.36	-0.14	-0.62	22.45	22.46	22.17	12063
1778480100	22.5	0.55	2.51	22.76	22.84	22.34	12780
1778220900	21.95	-0.41	-1.83	22.14	22.14	21.9	4655
1778134500	22.36	-0.34	-1.50	22.7	22.7	22.23	5536
1778048100	22.7	-0.58	-2.47	23.28	23.29	22.68	3224
1777961700	23.275	0.22	0.98	23.15	23.355	22.86	3123
1777875300	23.05	0.85	3.83	22.49	23.21	22.34	10105
1777616100	22.2	0.16	0.73	22	22.2	21.87	3647
1777529700	22.04	-0.64	-2.82	22.38	22.38	21.91	14167
1777443300	22.68	0.46	2.07	22.26	22.68	22.21	2956
1777356900	22.22	-0.4	-1.77	22.6	22.6	22.22	5430
1777270500	22.62	0.05	0.22	22.97	23.39	22.6	16823
1777011300	22.57	-0.27	-1.18	22.85	22.85	22.5	13122
1776924900	22.84	-0.46	-1.97	23.25	23.25	22.72	14086
1776838500	23.3	0.79	3.51	22.64	23.3	22.54	14300
1776752100	22.51	0.29	1.31	22.22	22.6	22.22	4815
1776665700	22.22	-0.44	-1.94	22.5	22.5	22.1	23385
1776406500	22.66	-0.19	-0.83	22.96	22.96	22.59	20707
1776320100	22.85	0.23	1.02	22.8	22.95	22.77	12007
1776233700	22.62	-0.54	-2.33	22.73	22.86	22.58	12281
1776147300	23.16	1.56	7.22	23.27	23.35	23.16	15770
1776060900	21.6	-0.07	-0.32	21.7	21.83	21.6	9081
1775801700	21.67	0.05	0.23	21.52	21.72	21.47	5881
1775715300	21.62	-0.53	-2.39	21.81	21.81	21.5	4166
1775628900	22.15	0.92	4.33	22.12	22.25	22.03	25333
1775542500	21.23	0.53	2.56	21.21	21.35	21.17	18247