ETF【CHIN】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
1782834900	14.26	0.14	1.01	14.172	14.26	14.17	2564
1782748500	14.118	0.07	0.48	14.138	14.172	14.096	8479
1782489300	14.05	-0.29	-2.04	13.9	14.05	13.854	3200
1782402900	14.342	0.16	1.13	14.324	14.398	14.284	24872
1782316500	14.182	0.04	0.28	14.226	14.226	14.182	160
1782230100	14.142	-0.39	-2.71	14.028	14.142	14.028	277
1782143700	14.536	0.25	1.74	14.518	14.536	14.424	1032
1781884500	14.288	0.06	0.39	14.202	14.288	14.198	1460
1781798100	14.232	0.08	0.57	14.204	14.272	14.2	8522
1781711700	14.152	0.13	0.96	14.16	14.162	14.064	2088
1781625300	14.018	-0.16	-1.11	14.106	14.106	14.018	1118
1781538900	14.176	0.32	2.32	14.044	14.176	14.038	3826
1781279700	13.854	0.17	1.21	13.828	13.876	13.828	10608
1781193300	13.688	-0.03	-0.25	13.742	13.742	13.658	875
1781106900	13.722	-0.16	-1.18	13.71	13.808	13.67	24179
1781020500	13.886	0.12	0.84	13.886	13.924	13.846	11494
1780934100	13.77	-0.17	-1.19	13.8	13.8	13.712	14872
1780674900	13.936	-0.23	-1.64	14.022	14.022	13.902	11063
1780588500	14.168	-0.04	-0.30	14.174	14.194	14.098	12133
1780502100	14.21	-0.07	-0.49	14.254	14.272	14.196	8769
1780415700	14.28	0.35	2.48	14.242	14.326	14.242	2458
1780329300	13.934	-0.15	-1.04	13.834	13.934	13.834	6069
1780070100	14.08	-0.05	-0.37	14.098	14.14	13.964	20160
1779983700	14.132	0.01	0.06	14.058	14.132	13.906	30581
1779897300	14.124	-0.14	-1.01	14.106	14.124	14.03	14320
1779810900	14.268	0.04	0.28	14.196	14.306	14.196	876
1779724500	14.228	0.22	1.60	14.138	14.228	14.138	1591
1779465300	14.004	0.03	0.24	14.046	14.108	13.914	24269
1779378900	13.97	-0.17	-1.23	13.9	13.97	13.88	984
1779292500	14.144	0.07	0.48	14.12	14.216	14.12	1397
1779206100	14.076	0.08	0.59	14.144	14.144	14.076	386
1779119700	13.994	-0.15	-1.06	14	14.098	13.986	5446
1778860500	14.144	-0.2	-1.38	14.156	14.178	14.05	13685
1778774100	14.342	-0.27	-1.87	14.35	14.35	14.242	4624
1778687700	14.616	0.29	2.05	14.436	14.62	14.328	23315
1778601300	14.322	0.03	0.24	14.236	14.322	14.236	2571
1778514900	14.288	0.15	1.06	14.256	14.324	14.238	1658
1778255700	14.138	-0.07	-0.52	14.192	14.192	14.072	2583
1778169300	14.212	0.08	0.55	14.286	14.286	14.178	8353
1778082900	14.134	0.18	1.26	14.124	14.134	14.014	4969
1777996500	13.958	-0.02	-0.11	13.98	13.982	13.958	2980
1777910100	13.974	0.16	1.17	13.91	13.974	13.91	161
1777564500	13.812	0.05	0.39	13.776	13.824	13.774	4754
1777478100	13.758	0.13	0.95	13.878	13.878	13.758	15417
1777391700	13.628	-0.05	-0.34	13.6	13.628	13.6	47
1777305300	13.674	-0.08	-0.60	13.696	13.738	13.634	8021
1777046100	13.756	-0.03	-0.22	13.79	13.79	13.7	4708
1776959700	13.786	-0.06	-0.40	13.778	13.786	13.754	9277
1776873300	13.842	0.04	0.32	13.822	13.856	13.776	2108
1776786900	13.798	0	0.00	13.834	13.862	13.744	4658
1776700500	13.798	-0.02	-0.16	13.848	13.848	13.774	1902
1776441300	13.82	0.15	1.10	13.668	13.832	13.668	1803
1776354900	13.67	0.11	0.80	13.71	13.714	13.67	1352
1776268500	13.562	0.06	0.41	13.482	13.562	13.482	63
1776182100	13.506	0.14	1.03	13.502	13.506	13.5	1647
1776095700	13.368	0.12	0.88	13.434	13.434	13.368	2838
1775836500	13.252	0	0.00	13.252	13.252	13.252	0
1775750100	13.252	-0.11	-0.81	13.252	13.252	13.252	155
1775663700	13.36	0.42	3.26	13.322	13.418	13.322	616
1775577300	12.938	-0.11	-0.81	13.062	13.068	12.938	3863
1775145300	13.044	-0.14	-1.09	13.112	13.112	13.044	401
1775058900	13.188	0.16	1.20	13.188	13.188	13.188	1374