Ossiam ShillerBarclaysCAPE USSector Value TR UCITS ETF【CAPU】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
1781106900	1413.21	10.35	0.74	1410.31	1413.21	1404.99	117
1781020500	1402.8599	-0.31	-0.02	1401.6099	1408.19	1398.16	219
1780934100	1403.17	-13.24	-0.93	1409.7	1412.98	1403.17	234
1780674900	1416.41	6.44	0.46	1404.78	1416.82	1404.56	170
1780588500	1409.97	15.28	1.10	1392.3699	1409.97	1392.3699	246
1780502100	1394.69	2.62	0.19	1392.46	1396.8599	1389.1099	847
1780415700	1392.07	-1.8	-0.13	1391.79	1394.34	1386.03	499
1780329300	1393.8699	-13.93	-0.99	1401.77	1405.33	1393.8699	120
1780070100	1407.8	-9.75	-0.69	1419.81	1420.99	1407.8	166
1779983700	1417.55	-8.01	-0.56	1422.1199	1423.8599	1416.39	202
1779897300	1425.56	19.32	1.37	1407.2	1425.56	1404.91	728
1779810900	1406.24	-8.61	-0.61	1413.99	1413.99	1406.24	84
1779724500	1414.85	4.34	0.31	1413.77	1416.38	1412.76	161
1779465300	1410.51	7.83	0.56	1411.1099	1415.54	1409.55	218
1779378900	1402.68	1.08	0.08	1408.16	1408.16	1400	206
1779292500	1401.6	3.84	0.27	1397.76	1401.6	1391.8599	307
1779206100	1397.76	-9.01	-0.64	1404.22	1407.72	1397.76	266
1779119700	1406.77	1.72	0.12	1388.1199	1411.5	1388.1199	241
1778860500	1405.05	-14.92	-1.05	1412.89	1413.94	1405.05	58
1778774100	1419.97	11.53	0.82	1409.52	1419.97	1409.52	427
1778687700	1408.44	8.84	0.63	1405.03	1408.45	1401.51	270
1778601300	1399.6	4.33	0.31	1397.67	1402.54	1397.29	129
1778514900	1395.27	-13.19	-0.94	1404.2	1404.2	1395.03	207
1778255700	1408.46	-1.07	-0.08	1409.45	1409.51	1404.16	160
1778169300	1409.53	-0.45	-0.03	1412.56	1416.1099	1405.27	254
1778082900	1409.98	8.69	0.62	1401.16	1411.77	1398.96	271
1777996500	1401.29	-0.43	-0.03	1402	1403.99	1400.32	334
1777910100	1401.72	6.55	0.47	1401.84	1405.35	1400.42	87
1777564500	1395.17	10.59	0.76	1385.42	1396.18	1384.75	124
1777478100	1384.58	-7.25	-0.52	1392.91	1392.91	1384.58	105
1777391700	1391.83	1.49	0.11	1390.34	1396.1199	1388.69	89
1777305300	1390.34	-4.74	-0.34	1393.95	1394	1389.1199	354
1777046100	1395.08	-12.2	-0.87	1405.6	1406.38	1395.08	424
1776959700	1407.28	3.21	0.23	1401.53	1409.53	1401.01	138
1776873300	1404.07	1.65	0.12	1401.89	1404.88	1400.69	153
1776786900	1402.42	-3.58	-0.25	1408.66	1415.15	1402.42	86
1776700500	1406	-4.47	-0.32	1410.83	1410.83	1405.64	159
1776441300	1410.47	16.05	1.15	1394.81	1410.47	1392.39	99
1776354900	1394.42	7.17	0.52	1390.67	1394.42	1389.67	142
1776268500	1387.25	4.35	0.31	1385.67	1388.2	1383.77	234
1776182100	1382.9	5.86	0.43	1372.54	1382.9	1369.21	280
1776095700	1377.04	-4.63	-0.34	1374	1377.49	1371	247
1775836500	1381.67	0	0.00	1381.67	1381.67	1381.67	0
1775750100	1381.67	7.86	0.57	1382.41	1382.41	1376.73	47
1775663700	1373.81	14.4	1.06	1382.14	1382.78	1373.4	125
1775577300	1359.41	-13.36	-0.97	1375.26	1379.59	1359.41	235
1775145300	1372.77	1.52	0.11	1364.1099	1374.3699	1364.1099	271
1775058900	1371.25	11.14	0.82	1377.13	1377.66	1367.73	165
1774972500	1360.1099	-2.74	-0.20	1363.93	1370.89	1358	134
1774886100	1362.85	10.19	0.75	1350.97	1362.85	1350.1	151
1774630500	1352.66	-16.49	-1.20	1363.57	1363.57	1352.21	161
1774544100	1369.15	-5.56	-0.40	1368.3	1378.21	1367.38	85
1774457700	1374.71	3.84	0.28	1371.14	1374.71	1368.99	107
1774371300	1370.8699	-1.36	-0.10	1367.95	1370.8699	1363.3699	266
1774284900	1372.23	2.87	0.21	1357.03	1382.1	1354.83	373
1774025700	1369.3599	-9.71	-0.70	1377.82	1377.82	1368.17	121
1773939300	1379.07	-22.1	-1.58	1392.8	1395.43	1377.48	155
1773852900	1401.17	-19.45	-1.37	1419.6099	1420.17	1398.44	350
1773766500	1420.6199	2.42	0.17	1416.89	1425.77	1416.13	143
1773680100	1418.2	-2.33	-0.16	1423.71	1425.56	1417.88	131
1773420900	1420.53	2.92	0.21	1414.65	1426.27	1414.65	156
1773334500	1417.6099	-27.93	-1.93	1423.89	1425.58	1417.18	141
1773212400	1445.54	0	0.00	1445.54	1445.54	1445.54	0