BetaShares Capital Limited【XMET】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
1780640100	16.719999	-0.47	-2.73	17.22	17.22	16.719999	37527
1780553700	17.19	-0.69	-3.86	17.45	17.45	17.19	46836
1780467300	17.88	0.33	1.88	17.6	17.95	17.6	71871
1780380900	17.55	0.16	0.92	17.32	17.61	17.3	43873
1780294500	17.39	0.12	0.69	17.25	17.44	17.24	66122
1780035300	17.27	0.56	3.35	16.93	17.3	16.93	46010
1779948900	16.71	-0.21	-1.24	17	17	16.61	58921
1779862500	16.92	0.16	0.95	16.9	17.06	16.9	55037
1779776100	16.76	0.05	0.30	16.67	16.89	16.67	44453
1779689700	16.71	0.2	1.21	16.6	16.75	16.579999	64556
1779430500	16.51	0.27	1.66	16.2	16.7	16.2	31505
1779344100	16.239999	0.44	2.78	16.1	16.44	16.1	35386
1779257700	15.8	-0.35	-2.17	16.29	16.29	15.71	65561
1779171300	16.149999	-0.35	-2.12	16.51	16.51	16.079999	54560
1779084900	16.5	-0.48	-2.83	16.85	16.85	16.35	47671
1778825700	16.98	-0.69	-3.90	17.61	17.61	16.92	65326
1778739300	17.67	-0.26	-1.45	18	18	17.61	84537
1778652900	17.93	0.4	2.28	17.75	17.99	17.7	79292
1778566500	17.53	0.58	3.42	17.09	17.67	17.09	61450
1778480100	16.95	0.02	0.12	17	17.06	16.93	51153
1778220900	16.93	-0.11	-0.65	16.99	17.01	16.85	53558
1778134500	17.04	0.73	4.48	16.88	17.07	16.88	64679
1778048100	16.309999	0.21	1.30	16.14	16.329999	16.02	59175
1777961700	16.1	-0.1	-0.62	16.219999	16.219999	15.99	24014
1777875300	16.2	-0.1	-0.61	16.35	16.39	16.19	39345
1777616100	16.3	0.47	2.97	16.05	16.39	16.05	32399
1777529700	15.83	-0.31	-1.92	16.14	16.17	15.8	65337
1777443300	16.14	-0.2	-1.22	16.1	16.25	15.89	44460
1777356900	16.34	0.09	0.55	16.28	16.48	16.28	74467
1777270500	16.25	-0.05	-0.31	16.239999	16.37	16.05	55142
1777011300	16.3	-0.26	-1.57	16.44	16.5	16.27	38296
1776924900	16.559999	-0.13	-0.78	16.75	16.88	16.44	52356
1776838500	16.69	-0.26	-1.53	16.79	16.79	16.579999	52908
1776752100	16.95	0.09	0.53	17.04	17.04	16.89	54224
1776665700	16.86	-0.09	-0.53	16.92	16.94	16.739999	34665
1776406500	16.95	0.23	1.38	16.9	17.08	16.86	47583
1776320100	16.719999	0.17	1.03	16.51	16.76	16.51	40569
1776233700	16.55	0	0.00	16.8	16.89	16.52	53351
1776147300	16.55	0.48	2.99	16.2	16.6	16.2	45445
1776060900	16.07	-0.04	-0.25	15.99	16.12	15.96	64242
1775801700	16.11	-0.02	-0.12	16.1	16.2	15.99	24479
1775715300	16.129999	0.02	0.12	16.149999	16.379999	16.04	43536
1775628900	16.11	0.57	3.67	15.94	16.11	15.9	121160
1775542500	15.54	0.29	1.90	15.41	15.8	15.41	43858
1775106900	15.25	-0.08	-0.52	15.8	15.8	15.22	127738
1775020500	15.33	0.6	4.07	15.31	15.49	15.25	50315
1774934100	14.73	-0.24	-1.60	14.79	14.9	14.48	38387
1774847700	14.97	0.11	0.74	14.87	15.01	14.72	110838
1774588500	14.86	-0.01	-0.07	14.58	14.89	14.51	59732
1774502100	14.87	-0.12	-0.80	15	15	14.82	67169
1774415700	14.99	0.98	7.00	14.54	15.1	14.54	134355
1774329300	14.01	0.67	5.02	14.08	15	13.895	200412
1774242900	13.34	-0.62	-4.44	13.67	13.67	13.12	164709
1773983700	13.96	-0.41	-2.85	13.8	14	13.52	85783
1773897300	14.37	-0.65	-4.33	14.6	14.78	14.34	95458
1773810900	15.02	-0.1	-0.66	15.09	15.09	14.94	51922
1773724500	15.12	-0.08	-0.53	15.05	15.33	15.03	71909
1773638100	15.2	-0.66	-4.16	15.27	15.29	15.01	84012
1773378900	15.86	0.19	1.21	15.59	15.94	15.2	48988
1773292500	15.67	-0.58	-3.57	15.96	16.19	15.6	83570
1773206100	16.25	0.51	3.24	15.95	16.26	15.95	60088
1773119700	15.74	0.63	4.17	15.4	16.059999	15.4	98477
1773033300	15.11	-1.15	-7.07	16	16	14.87	211916
1772774100	16.26	-0.5	-2.98	16.579999	16.579999	16	69550