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
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	-0.4	-0.45	87.09	87.7	86.9	7909
1775836500	87.93	1.15	1.33	87.93	88.12	87.81	4596
1775750100	86.78	-1.45	-1.64	87.39	87.39	86.77	4177
1775663700	88.23	4.54	5.42	87.51	88.43	87.28	11793
1775577300	83.69	0.29	0.35	84.25	84.6	83.13	18364
1775145300	83.4	-1	-1.18	82.3	83.51	82.1	3561
1775058900	84.4	3.18	3.92	84.32	84.4	83.46	8605
1774972500	81.22	-1.21	-1.47	81.02	81.86	80.76	1255
1774886100	82.43	0.37	0.45	81.53	82.54	81.53	4692
1774630500	82.06	-0.65	-0.79	83.04	83.04	81.75	8788
1774544100	82.71	-1.86	-2.20	83.36	83.48	82.68	1761
1774457700	84.57	0.87	1.04	84.87	84.98	84.42	5893
1774371300	83.7	-0.4	-0.48	83.88	83.88	82.95	2239
1774284900	84.1	0.63	0.75	82.32	85.58	81.1	3031