ETF【AEJ】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
1783698900	100.65	0.33	0.33	100.37	100.65	99.84	4559
1783612500	100.32	1.97	2.00	99.27	100.46	98.92	3231
1783526100	98.35	0.01	0.01	98.92	99.24	96.79	4385
1783439700	98.34	-3.39	-3.33	99.59	99.66	98.34	3152
1783353300	101.73	0.18	0.18	101.2	101.77	101	4491
1783094100	101.55	2.39	2.41	100.99	101.55	100.81	8452
1783007700	99.16	-2.43	-2.39	98.93	100.69	98.7	5291
1782921300	101.59	-0.88	-0.86	101.28	101.59	100.58	4628
1782834900	102.47	2.17	2.16	101.64	102.61	101.48	3216
1782748500	100.3	-0.9	-0.89	100.88	101.22	99.7	10558
1782489300	101.2	-1.36	-1.33	100.82	101.32	99.45	8158
1782402900	102.56	0.32	0.31	103.87	104.31	101.96	3461
1782316500	102.24	0.66	0.65	101.94	102.29	101.53	3532
1782230100	101.58	-4.81	-4.52	101.37	102.16	100.74	9392
1782143700	106.39	1.5	1.43	105.81	107.1	105.63	7485
1781884500	104.89	-0.27	-0.26	104.73	105.01	104.4	5831
1781798100	105.16	1.95	1.89	104.16	105.48	104.08	6031
1781711700	103.21	1.41	1.39	102.92	103.21	102.39	5837
1781625300	101.8	-1.25	-1.21	102.42	102.84	101.7	6177
1781538900	103.05	2.86	2.85	101.8	103.05	101.8	3061
1781279700	100.19	2.81	2.89	98.57	100.3	98.57	6746
1781193300	97.38	0.99	1.03	96.53	97.45	96.35	5449
1781106900	96.39	-0.27	-0.28	96.68	97.7	95.58	2316
1781020500	96.66	-0.97	-0.99	99.35	99.49	96.61	4149
1780934100	97.63	-0.02	-0.02	96.25	97.99	96.2	19532
1780674900	97.65	-3.3	-3.27	98.87	99.31	97.65	6720
1780588500	100.95	-2.19	-2.12	101.73	101.77	100.27	3429
1780502100	103.14	-0.86	-0.83	103.76	103.95	102.83	4272
1780415700	104	1.07	1.04	103.11	104	103.07	815
1780329300	102.93	2.1	2.08	102.15	102.97	101.95	3861
1780070100	100.83	0.96	0.96	101.06	101.41	100.75	3482
1779983700	99.87	-0.24	-0.24	98.87	99.89	98.69	5022
1779897300	100.11	0.39	0.39	99.92	100.9	99.72	3847
1779810900	99.72	0.44	0.44	99.15	99.95	98.75	4544
1779724500	99.28	1.87	1.92	98.59	99.28	98.12	9493
1779465300	97.41	1.14	1.18	97.35	97.41	96.7	4028
1779378900	96.27	-0.09	-0.09	96.32	96.55	95.89	2149
1779292500	96.36	1.95	2.07	94.4	96.36	94.39	4050
1779206100	94.41	-0.88	-0.92	94.79	94.91	93.81	3733
1779119700	95.29	-1.05	-1.09	95.75	96.66	95.24	6169
1778860500	96.34	-2.66	-2.69	96.8	96.88	95.55	5715
1778774100	99	1.01	1.03	98.21	99	97.97	4300
1778687700	97.99	2.67	2.80	97.45	98.07	96.84	8434
1778601300	95.32	-3.35	-3.40	96.48	96.63	95.08	3471
1778514900	98.67	0.46	0.47	97.81	98.67	97.61	5220
1778255700	98.21	0.5	0.51	97.45	98.22	97.16	2448
1778169300	97.71	-0.14	-0.14	98.47	98.76	97.68	2975
1778082900	97.85	2.58	2.71	96.43	98.02	96.33	5527
1777996500	95.27	1.56	1.66	93.89	95.47	93.89	7456
1777910100	93.71	1.37	1.48	94.19	94.5	93.19	5362
1777564500	92.34	0.49	0.53	91.6	92.55	91.6	2291
1777478100	91.85	0.56	0.61	92.34	92.35	91.68	1291
1777391700	91.29	-0.91	-0.99	92	92.21	91.24	6978
1777305300	92.2	-0.18	-0.19	92.71	92.71	92.13	3011
1777046100	92.38	0.71	0.77	91.73	92.4	91.55	5400
1776959700	91.67	-0.04	-0.04	91.08	91.67	90.84	3142
1776873300	91.71	0.79	0.87	91.18	91.72	90.94	1747
1776786900	90.92	-0.17	-0.19	91.5	91.79	90.73	5386
1776700500	91.09	-0.92	-1.00	90.75	91.36	90.42	4210
1776441300	92.01	1.71	1.89	89.71	92.17	89.71	3562
1776354900	90.3	0.8	0.89	90.31	90.39	89.93	4159
1776268500	89.5	0.06	0.07	89.38	89.66	89.16	3663
1776182100	89.44	1.91	2.18	88.51	89.44	88.43	6448
1776095700	87.53	0.75	0.86	87.09	87.7	86.9	7909