ETF【CHIP】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
1781020500	108.73	-3.53	-3.14	114.13	114.65	108.73	18848
1780934100	112.26	1.81	1.64	108.68	113.01	108.36	22876
1780674900	110.45	-5.59	-4.82	113.66	114.24	110.45	18617
1780588500	116.04	-3.9	-3.25	117.82	117.89	112.9	29576
1780502100	119.94	0.13	0.11	120.88	122.33	118.76	20093
1780415700	119.81	2.87	2.45	117.67	120.33	117.47	11727
1780329300	116.94	2.96	2.60	116.03	116.94	114.3	15547
1780070100	113.98	-0.44	-0.38	114.54	116.03	113.65	15880
1779983700	114.42	2.73	2.44	112	114.42	111.49	11235
1779897300	111.69	-1	-0.89	113.61	116.54	111.24	23831
1779810900	112.69	1.19	1.07	110.68	113.69	109.98	12088
1779724500	111.5	2.21	2.02	111.13	111.5	110.18	10243
1779465300	109.29	2.92	2.75	108.45	109.29	107.96	15030
1779378900	106.37	-0.54	-0.51	106.85	108.22	106.34	22804
1779292500	106.91	3.97	3.86	104.52	107.03	104.33	21398
1779206100	102.94	-1.69	-1.62	103.6	104.35	101.05	29116
1779119700	104.63	-2.73	-2.54	106.09	108.36	103.81	21310
1778860500	107.36	-3.45	-3.11	108.91	108.96	105.83	47033
1778774100	110.81	3	2.78	109.17	110.96	108.31	19243
1778687700	107.81	4.02	3.87	107.37	108.61	106.2	15130
1778601300	103.79	-4.53	-4.18	106.42	107.33	103.23	35861
1778514900	108.32	2.62	2.48	106.71	108.4	105.77	21039
1778255700	105.7	2.35	2.27	103.35	105.78	103.07	15121
1778169300	103.35	0.46	0.45	103.63	104.07	101.75	16729
1778082900	102.89	3.61	3.64	100.58	102.98	100.58	23367
1777996500	99.28	3.15	3.28	97.36	99.44	97.2	14447
1777910100	96.13	0.94	0.99	97.26	97.62	95.95	14404
1777564500	95.19	0.34	0.36	95.08	96.36	93.96	16454
1777478100	94.85	1.99	2.14	94.73	95.27	94.36	6726
1777391700	92.86	-2.74	-2.87	96.04	96.16	92.8	34862
1777305300	95.6	-0.4	-0.42	96.73	97.36	95.22	21367
1777046100	96	2.91	3.13	93.98	96.19	93.7	14177
1776959700	93.09	1.87	2.05	92.02	93.09	91.23	10972
1776873300	91.22	1.8	2.01	90.09	91.22	89.99	7959
1776786900	89.42	1.17	1.33	89.42	89.99	89	9389
1776700500	88.25	-0.93	-1.04	88.64	89.13	88.25	8224
1776441300	89.18	1.18	1.34	87.69	89.74	87.52	22721
1776354900	88	0.92	1.06	88.11	88.17	86.87	13975
1776268500	87.08	1.27	1.48	86.99	87.3	86.52	20168
1776182100	85.81	1.84	2.19	85.42	85.89	85.05	6518
1776095700	83.97	-0.3	-0.36	83.23	84.18	83.06	7337
1775836500	84.27	2.37	2.89	82.54	84.38	82.38	7833
1775750100	81.9	0.97	1.20	80.86	81.9	80.45	9705
1775663700	80.93	4.75	6.24	80.64	81.64	80.51	42159
1775577300	76.18	0.5	0.66	76.81	77.13	75.68	5582
1775145300	75.68	-0.87	-1.14	74.36	75.96	73.5	10261
1775058900	76.55	3.9	5.37	75.9	76.56	75.03	3065
1774972500	72.65	-0.05	-0.07	71.8	73.04	71.46	9411
1774886100	72.7	-0.84	-1.14	73.35	74.2	71.92	6329
1774630500	73.54	-1.93	-2.56	75.09	75.09	73.3	7559
1774544100	75.47	-2.27	-2.92	77.17	77.17	75.3	4396
1774457700	77.74	0.96	1.25	77.77	78.11	77.18	4339
1774371300	76.78	0.02	0.03	76.89	77.21	75.87	11060
1774284900	76.76	0.82	1.08	74.35	77.9	74.07	22551
1774025700	75.94	-1.23	-1.59	77.43	77.82	75.89	5416
1773939300	77.17	-1.5	-1.91	77.78	77.85	76	8593
1773852900	78.67	0.26	0.33	79.77	79.88	78.45	4880
1773766500	78.41	-0.52	-0.66	78.24	78.86	77.95	1354
1773680100	78.93	1.45	1.87	78.5	79.28	77.88	3243
1773420900	77.48	-0.46	-0.59	77.49	78.91	77.39	3085
1773334500	77.94	-0.65	-0.83	79.14	79.21	77.15	3404
1773212400	78.59	0	0.00	78.59	78.59	78.59	0
1773126000	78.59	0	0.00	78.59	78.59	78.59	0