ETF【BXX】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
1783698900	0.4167	0.0027	0.65	0.415	0.4167	0.4146	88624
1783612500	0.414	-0.0122	-2.86	0.4175	0.4209	0.414	418832
1783526100	0.4262	0.0189	4.64	0.4155	0.4267	0.4144	678246
1783439700	0.4073	0.0072	1.80	0.4	0.4073	0.4	14596
1783353300	0.4001	0.0029	0.73	0.3972	0.4012	0.3968	2317206
1783094100	0.3972	-0.0046	-1.14	0.3998	0.4016	0.3972	716930
1783007700	0.4018	-0.0137	-3.30	0.4159	0.4159	0.4007	833182
1782921300	0.4155	0.0064	1.56	0.4125	0.4156	0.4125	473095
1782834900	0.4091	-0.0137	-3.24	0.4161	0.4167	0.4091	947764
1782748500	0.4228	-0.0022	-0.52	0.4238	0.4244	0.4228	505729
1782489300	0.425	0.0062	1.48	0.4212	0.4278	0.4212	1532413
1782402900	0.4188	-0.0053	-1.25	0.4188	0.4188	0.4188	15000
1782316500	0.4241	0.0037	0.88	0.4225	0.4275	0.4225	236252
1782230100	0.4204	0.0105	2.56	0.4208	0.4247	0.4196	3354080
1782143700	0.4099	-0.0005	-0.12	0.4134	0.4136	0.4097	1403158
1781884500	0.4104	0.0009001	0.22	0.4078	0.4109	0.4078	132847
1781798100	0.4094999	-0.0036	-0.87	0.4109999	0.4133	0.4083	4216518
1781711700	0.4131	-0.0049	-1.17	0.4151	0.4151	0.413	50000
1781625300	0.418	-0.0029	-0.69	0.4202	0.4202	0.4153	56663
1781538900	0.4209	-0.008	-1.87	0.4139	0.4226	0.4139	685580
1781279700	0.4289	-0.0181	-4.05	0.4356	0.4364	0.4254	7867473
1781193300	0.447	-0.0037	-0.82	0.4513	0.4513	0.444	509978
1781106900	0.4507	0.0057	1.28	0.4485	0.4575	0.4485	630071
1781020500	0.445	0.0022	0.50	0.442	0.445	0.435	594144
1780934100	0.4428	-0.001	-0.23	0.4562	0.4567	0.4428	1762159
1780674900	0.4438	0	0.00	0.4439	0.4441	0.4399	1988754
1780588500	0.4438	-0.0025	-0.56	0.446	0.446	0.4428	593904
1780502100	0.4463	0.0067	1.52	0.4421	0.4463	0.4421	56010
1780415700	0.4396	-0.0135	-2.98	0.4414	0.443	0.4396	34752
1780329300	0.4531	0.0061	1.36	0.4475	0.4531	0.445	485447
1780070100	0.447	-0.0007	-0.16	0.4419	0.447	0.4411	1695210
1779983700	0.4477	0.0037	0.83	0.4472	0.4505	0.4438	1658851
1779897300	0.444	-0.0007	-0.16	0.4412	0.4443	0.4382	767318
1779810900	0.4447	0.0104	2.39	0.4382	0.4447	0.4377	1468521
1779724500	0.4343	-0.0181	-4.00	0.4431	0.4435	0.434	1027655
1779465300	0.4524	-0.0124	-2.67	0.4577	0.4577	0.4509	1498715
1779378900	0.4648	0.0047	1.02	0.463	0.4651	0.455	3533524
1779292500	0.4601	-0.0192	-4.01	0.4807	0.4807	0.4555	1192832
1779206100	0.4793	-0.0032	-0.66	0.4762	0.4793	0.4721	1791273
1779119700	0.4825	-0.0025	-0.52	0.493	0.4942	0.4787	1843734
1778860500	0.485	0.0166	3.54	0.4782	0.4875	0.478	499029
1778774100	0.4684	-0.0148	-3.06	0.4748	0.4762	0.4684	521566
1778687700	0.4832	-0.0066	-1.35	0.4832	0.49	0.4825	484040
1778601300	0.4898	0.011	2.30	0.4857	0.4898	0.484	572192
1778514900	0.4788	0.0028	0.59	0.4743	0.4798	0.4742	1734140
1778255700	0.476	0.0086	1.84	0.4746	0.4761	0.4695	2072148
1778169300	0.4674	0.0101	2.21	0.4567	0.4674	0.4537	3100734
1778082900	0.4573	-0.0287	-5.91	0.4725	0.4733	0.4521	1769022
1777996500	0.486	-0.0187	-3.71	0.4957	0.4957	0.4859	3903891
1777910100	0.5047	0.0184	3.78	0.4855	0.5054999	0.4855	3890498
1777564500	0.4863	-0.0121	-2.43	0.5076	0.5076	0.4863	5192577
1777478100	0.4984	0.0045	0.91	0.4928	0.5002	0.4928	764908
1777391700	0.4939	0.0034	0.69	0.4924	0.4952	0.4883	1206763
1777305300	0.4905	0.0018	0.37	0.4865	0.4905	0.481	498416
1777046100	0.4887	0.0038	0.78	0.4893	0.4934	0.4844	1644268
1776959700	0.4849	0.0013	0.27	0.4892	0.4919	0.4847	1441034
1776873300	0.4836	0.0051	1.07	0.4778	0.4845	0.4778	277795
1776786900	0.4785	0.0061	1.29	0.4696	0.4788	0.4677	720839
1776700500	0.4724	0.0104	2.25	0.4739	0.4755	0.4701	1821182
1776441300	0.462	-0.0142	-2.98	0.4822	0.4822	0.46	4176568
1776354900	0.4762	-0.0046	-0.96	0.4773	0.4788	0.4762	317205
1776268500	0.4808	0.0064	1.35	0.4767	0.4808	0.4753	131889
1776182100	0.4744	-0.0143	-2.93	0.4784	0.4788	0.4744	227431
1776095700	0.4887	-0.0008	-0.16	0.4943	0.4956	0.4878	223488