ETF【5ESGE】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
1781798100	41.88	-0.14	-0.32	41.84	42	41.755	18684
1781711700	42.015	-0.22	-0.52	42.165	42.165	41.99	15434
1781625300	42.235	-0.08	-0.18	42.26	42.345	42.19	8702
1781538900	42.31	0.64	1.52	42.125	42.31	42.105	1124
1781279700	41.675	1.01	2.48	41.2	41.745	41.18	32004
1781193300	40.665	-0.26	-0.62	40.79	40.885	40.565	17391
1781106900	40.92	0.07	0.16	41.115	41.335	40.745	54915
1781020500	40.855	-0.44	-1.07	41.43	41.65	40.855	10509
1780934100	41.295	-0.26	-0.63	41.16	41.37	41.125	5875
1780674900	41.555	-0.52	-1.24	41.915	42.04	41.555	28591
1780588500	42.075	0.34	0.80	41.845	42.075	41.73	29949
1780502100	41.74	-0.36	-0.84	41.96	42.01	41.74	49805
1780415700	42.095	0.09	0.23	42.045	42.14	41.975	29908
1780329300	42	0.06	0.16	41.98	42.015	41.795	72264
1780070100	41.935	0.13	0.30	41.88	41.945	41.82	31792
1779983700	41.81	0.21	0.49	41.585	41.81	41.495	12863
1779897300	41.605	-0.06	-0.13	41.78	41.91	41.605	24297
1779810900	41.66	-0.22	-0.51	41.675	41.82	41.585	33326
1779724500	41.875	0.34	0.83	41.84	41.89	41.79	80157
1779465300	41.53	0.42	1.02	41.5	41.61	41.41	58456
1779378900	41.11	-0.2	-0.48	41.255	41.45	41.11	188407
1779292500	41.31	0.31	0.76	41.11	41.415	41.065	293309
1779206100	41	-0.19	-0.46	41.19	41.285	40.985	120182
1779119700	41.19	-0.24	-0.58	41.15	41.49	41.14	217081
1778860500	41.43	-0.41	-0.98	41.605	41.605	41.23	24580
1778774100	41.84	0.57	1.37	41.63	41.84	41.585	30964
1778687700	41.275	0.47	1.15	41.29	41.36	41.15	15344
1778601300	40.805	-0.44	-1.07	41.055	41.105	40.805	38211
1778514900	41.245	0.18	0.45	41.015	41.245	41	166464
1778255700	41.06	0.07	0.16	40.97	41.06	40.94	22244
1778169300	40.995	0.15	0.37	40.975	41.05	40.905	329838
1778082900	40.845	0.66	1.64	40.355	40.845	40.355	223276
1777996500	40.185	0.26	0.65	40.09	40.205	40.04	35549
1777910100	39.925	-0.03	-0.06	40.115	40.185	39.885	35277
1777564500	39.95	0.12	0.29	39.84	40.045	39.835	3447
1777478100	39.835	0.06	0.15	39.905	39.935	39.81	6282
1777391700	39.775	-0.04	-0.09	39.95	40	39.775	6025
1777305300	39.81	0.12	0.29	39.76	39.885	39.715	8894
1777046100	39.695	0.07	0.18	39.525	39.695	39.42	6495
1776959700	39.625	0.02	0.05	39.515	39.65	39.44	18430
1776873300	39.605	0.17	0.44	39.48	39.605	39.48	7184
1776786900	39.43	-0.11	-0.27	39.635	39.69	39.43	2706
1776700500	39.535	-0.15	-0.37	39.42	39.605	39.4	11851
1776441300	39.68	0.56	1.42	39.235	39.68	39.235	3786
1776354900	39.125	0.23	0.59	39.14	39.155	39.095	8078
1776268500	38.895	0.26	0.66	38.745	38.895	38.74	928
1776182100	38.64	0.67	1.76	38.39	38.64	38.37	7385
1776095700	37.97	-0.14	-0.35	37.835	37.99	37.735	2379
1775836500	38.105	0.27	0.73	38.085	38.145	38.075	2103
1775750100	37.83	0.02	0.07	37.89	37.89	37.77	10627
1775663700	37.805	1.18	3.21	37.865	37.965	37.78	25369
1775577300	36.63	-0.14	-0.37	37.02	37.02	36.63	3904
1775145300	36.765	-0.09	-0.24	36.355	36.765	36.26	10364
1775058900	36.855	0.92	2.56	36.735	36.855	36.64	2305
1774972500	35.935	0.24	0.67	35.74	36.015	35.74	4674
1774886100	35.695	-0.1	-0.28	35.67	35.83	35.62	3678
1774630500	35.795	-0.59	-1.62	36.05	36.05	35.795	3888
1774544100	36.385	-0.48	-1.30	36.695	36.695	36.385	13057
1774457700	36.865	0.09	0.24	37.005	37.005	36.695	13242
1774371300	36.775	0	0.01	36.73	36.785	36.645	4428
1774284900	36.77	0.14	0.37	36.155	37.17	36.105	27840
1774025700	36.635	-0.22	-0.60	37.05	37.05	36.635	14344
1773939300	36.855	-0.47	-1.26	36.91	37.03	36.79	17624