Etf【CHPX】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
1783007700	26.325	-1.58	-5.65	26.94	27.71	26.325	47525
1782921300	27.9	-1	-3.46	28.85	29	27.665	1730
1782834900	28.9	1.58	5.78	28.44	29.065	28.265	5303
1782748500	27.32	-0.68	-2.43	27.79	28.075	26.485	4819
1782489300	28	-0.58	-2.01	27.93	28.085	27.57	7400
1782402900	28.575	0.57	2.05	29.61	29.845	28.005	24673
1782316500	28	-0.13	-0.44	28.735	28.735	27.76	5591
1782230100	28.125	-1.8	-6.00	28.56	28.855	27.705	17330
1782143700	29.92	0.32	1.08	30.01	30.96	29.86	15884
1781884500	29.6	0.04	0.14	29.485	29.755	29.23	6188
1781798100	29.56	1.58	5.65	28.65	29.595	28.39	8524
1781711700	27.98	0.41	1.51	27.77	28.1	27.565	7234
1781625300	27.565	-0.43	-1.54	28.155	28.53	27.39	5199
1781538900	27.995	0.93	3.44	28.5	28.5	27.795	10848
1781279700	27.065	1.12	4.32	26.235	27.065	26.235	6495
1781193300	25.945	0.85	3.39	25.8	26.235	25.34	7149
1781106900	25.095	-0.37	-1.45	25	26.195	24.84	8928
1781020500	25.465	-1.41	-5.25	27.12	27.365	25.465	11588
1780934100	26.875	0.67	2.56	26	26.875	24.9	22594
1780674900	26.205	-1.45	-5.23	28.9	28.9	25.955	23683
1780588500	27.65	-1.14	-3.96	28.03	28.19	26.805	9729
1780502100	28.79	0.16	0.56	28.765	29.59	28.1	34790
1780415700	28.63	0.88	3.17	27.7	28.915	27.7	9544
1780329300	27.75	0.86	3.22	27.3	27.75	26.77	13326
1780070100	26.885	0.01	0.02	27.01	27.3	26.59	22653
1779983700	26.88	1.17	4.53	25.715	26.88	25.715	4695
1779897300	25.715	-0.44	-1.66	26.445	27.205	25.695	15360
1779810900	26.15	0.37	1.44	25.535	26.44	25.215	6192
1779724500	25.78	0.76	3.02	25.685	26.6	25.28	8613
1779465300	25.025	0.86	3.58	24.7	25.145	24.53	9325
1779378900	24.16	0.33	1.38	23.885	24.98	23.77	8634
1779292500	23.83	1.6	7.20	23.09	23.83	23.09	3631
1779206100	22.23	-0.61	-2.65	22.71	22.85	21.98	9267
1779119700	22.835	-0.82	-3.45	23.305	23.94	22.835	18888
1778860500	23.65	-0.9	-3.67	23.92	23.92	23.275	9877
1778774100	24.55	0.75	3.17	24.25	24.55	24	4732
1778687700	23.795	1.13	4.99	23.85	24.175	23.495	5442
1778601300	22.665	-1.37	-5.70	23.785	23.785	22.665	5999
1778514900	24.035	1.04	4.52	23.1	24.14	23.1	21870
1778255700	22.995	0.52	2.29	22.625	23.095	22.465	3175
1778169300	22.48	0.05	0.25	22.735	23.095	22.315	14849
1778082900	22.425	0.8	3.70	22.335	23.4	22.07	21443
1777996500	21.625	0.89	4.27	21.15	22.2	20.965	7314
1777910100	20.74	0.67	3.36	21.02	21.02	20.73	3735
1777564500	20.065	0.3	1.50	20.17	20.17	19.94	2385
1777478100	19.768	0.18	0.90	19.644	19.768	19.55	4157
1777391700	19.592	-0.25	-1.28	19.846	19.878	19.352	2659
1777305300	19.846	-0.16	-0.82	20.31	21	19.738	13048
1777046100	20.01	0.81	4.22	19.672	20.525	19.5	3828
1776959700	19.2	0.21	1.12	19.114	19.588	18.954	1180
1776873300	18.988	0.54	2.90	18.574	19.164	18.45	5980
1776786900	18.452	0.3	1.65	18.47	18.558	18.378	1188
1776700500	18.152	-0.05	-0.26	17.96	18.46	17.96	1033
1776441300	18.2	0.33	1.85	17.938	18.2	17.912	257
1776354900	17.87	0.25	1.44	18.054	18.054	17.534	4601
1776268500	17.616	0.14	0.80	17.6	18.12	17.6	2347
1776182100	17.476	0.38	2.20	17.438	17.502	17.356	3065
1776095700	17.1	0.23	1.35	16.98	17.1	16.692	2552
1775836500	16.872	0.26	1.55	16.681999	17.262	16.681999	747
1775750100	16.614	0.29	1.79	16.35	16.614	16.35	175
1775663700	16.322	1.04	6.82	15.92	16.322	15.92	5639
1775577300	15.28	0.2	1.31	15.554	15.788	15.242	619