ETF【500X】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781884500	47.615	0.11	0.23	47.645	47.655	47.45	5112
1781798100	47.505	0.27	0.56	47.345	47.65	47.345	29628
1781711700	47.24	-0.19	-0.39	47.345	47.36	47.24	4775
1781625300	47.425	-0.11	-0.22	47.535	47.58	47.4	10818
1781538900	47.53	0.65	1.38	47.29	47.53	47.28	1278
1781279700	46.885	0.85	1.86	46.47	46.945	46.47	8359
1781193300	46.03	-0.19	-0.40	46.135	46.285	46.025	1349
1781106900	46.215	-0.28	-0.60	46.41	46.605	46.06	20730
1781020500	46.495	-0.16	-0.34	46.74	46.875	46.35	11228
1780934100	46.655	-0.37	-0.79	46.51	46.835	46.495	15010
1780674900	47.025	-0.07	-0.15	46.965	47.065	46.935	11636
1780588500	47.095	0.19	0.39	46.925	47.095	46.77	46938
1780502100	46.91	-0.22	-0.46	47.07	47.135	46.89	9468
1780415700	47.125	0.12	0.26	47.005	47.16	46.97	11190
1780329300	47.005	0.21	0.44	46.935	47.075	46.825	17381
1780070100	46.8	0.2	0.42	46.805	46.925	46.795	6630
1779983700	46.605	0.07	0.16	46.665	46.675	46.515	17359
1779897300	46.53	-0.16	-0.33	46.71	46.88	46.53	7790
1779810900	46.685	-0.15	-0.32	46.68	46.76	46.565	11244
1779724500	46.835	0.26	0.55	46.785	46.835	46.755	61110
1779465300	46.58	0.33	0.71	46.565	46.645	46.495	15624
1779378900	46.25	-0.01	-0.02	46.26	46.41	46.185	17893
1779292500	46.26	0.31	0.66	46.145	46.265	46.085	28267
1779206100	45.955	-0.06	-0.12	46.12	46.195	45.955	8281
1779119700	46.01	-0.3	-0.65	45.985	46.265	45.895	12176
1778860500	46.31	-0.08	-0.16	46.535	46.535	46.175	16275
1778774100	46.385	0.48	1.03	46.265	46.415	46.19	26182
1778687700	45.91	0.42	0.93	45.915	46.07	45.835	5997
1778601300	45.485	-0.23	-0.49	45.615	45.705	45.475	36867
1778514900	45.71	0.16	0.34	45.53	45.71	45.51	9806
1778255700	45.555	0.04	0.09	45.555	45.56	45.38	2389
1778169300	45.515	0.19	0.42	45.56	45.56	45.37	24336
1778082900	45.325	0.5	1.10	44.92	45.325	44.92	27602
1777996500	44.83	0.16	0.37	44.71	44.85	44.68	9066
1777910100	44.665	0.21	0.48	44.79	44.79	44.49	16012
1777564500	44.45	-0.25	-0.55	44.77	44.795	44.45	133813
1777478100	44.695	0.23	0.52	44.645	44.695	44.575	700
1777391700	44.465	0.08	0.17	44.655	44.69	44.465	13222
1777305300	44.39	0.05	0.10	44.345	44.445	44.245	8279
1777046100	44.345	0.19	0.42	44.2	44.345	44.07	23640
1776959700	44.16	0.16	0.36	44.07	44.195	44.03	13444
1776873300	44	0.13	0.31	43.985	44.06	43.91	6565
1776786900	43.865	0.02	0.05	43.96	44.14	43.865	1721
1776700500	43.845	-0.1	-0.22	43.87	43.985	43.795	5956
1776441300	43.94	0.64	1.48	43.5	43.94	43.45	2819
1776354900	43.3	0.27	0.62	43.4	43.46	43.3	6751
1776268500	43.035	0.38	0.90	42.935	43.035	42.92	5502
1776182100	42.65	0.36	0.85	42.5	42.65	42.475	10728
1776095700	42.29	-0.04	-0.09	42.145	42.29	42.055	4048
1775836500	42.33	0.22	0.52	42.475	42.5	42.33	5388
1775750100	42.11	0.07	0.17	42.235	42.235	42.11	5010
1775663700	42.04	0.82	2.00	42.125	42.235	42	3613
1775577300	41.215	-0.16	-0.39	41.495	41.595	41.215	1560
1775145300	41.375	0.1	0.25	40.91	41.375	40.825	5557
1775058900	41.27	0.77	1.89	41.23	41.27	41.035	3570
1774972500	40.505	0.14	0.33	40.41	40.6	40.39	1717
1774886100	40.37	-0.05	-0.11	40.305	40.595	40.305	5665
1774630500	40.415	-0.72	-1.74	40.725	40.81	40.385	3100
1774544100	41.13	-0.25	-0.59	41.28	41.285	41.06	1611
1774457700	41.375	0.09	0.22	41.345	41.52	41.315	11895
1774371300	41.285	0.06	0.15	41.27	41.285	41.01	4199
1774284900	41.225	0.06	0.15	40.715	41.665	40.7	8307