ETF【CHPY】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
1783007700	61.94	-2.9	-4.47	63.32	64.86	61.66	3889
1782921300	64.84	-3.08	-4.53	67.15	67.22	64.84	720
1782834900	67.92	3.74	5.83	65.86	67.92	65.59	145
1782748500	64.18	1.14	1.81	64.599999	66.2	63.04	1089
1782489300	63.04	-2.19	-3.36	65.31	65.849999	63.04	1213
1782402900	65.23	0.11	0.17	67.13	67.55	65.23	1723
1782316500	65.12	0.49	0.76	65.099999	65.83	64.58	331
1782230100	64.629999	-3.45	-5.07	66.239999	66.239999	63.94	536
1782143700	68.08	1.18	1.76	67.49	68.3	67.18	869
1781884500	66.9	-0.11	-0.16	66.9	66.9	66.75	1045
1781798100	67.01	0.42	0.63	64.89	67.01	64.89	447
1781711700	66.59	1.04	1.59	65.41	66.59	65.18	1568
1781625300	65.55	-1.6	-2.38	67.44	67.92	65.55	1765
1781538900	67.15	2.38	3.67	65.17	67.16	65.01	4463
1781279700	64.769999	4.27	7.06	63.7	64.9	63.03	1699
1781193300	60.5	-0.63	-1.03	59.68	61.87	59.68	482
1781106900	61.13	0.55	0.91	59.8	61.13	58.88	900
1781020500	60.58	-0.83	-1.35	61.47	62.43	60.58	692
1780934100	61.41	0.41	0.67	58.75	61.61	58	4208
1780674900	61	-3.23	-5.03	63.84	63.85	60.95	472
1780588500	64.23	-1.67	-2.53	65.3	65.3	62.6	851
1780502100	65.9	1.22	1.89	67.68	68	65.16	1583
1780415700	64.68	3.65	5.98	63.37	64.94	63.05	305
1780329300	61.03	0.01	0.02	61.53	62.15	60.55	1602
1780070100	61.02	-0.38	-0.62	61.92	62.76	61.02	1691
1779983700	61.4	1.22	2.03	60.66	61.42	60.17	1849
1779897300	60.18	-0.96	-1.57	61.88	63.29	60.02	1235
1779810900	61.14	2.14	3.63	58.87	61.59	58.87	1043
1779724500	59	0.93	1.60	59.6	59.6	58.63	2024
1779465300	58.07	2.8	5.07	56.66	58.07	56.66	505
1779378900	55.27	0.22	0.40	57.98	57.98	55.25	591
1779292500	55.05	1.89	3.56	50.25	55.18	50.25	317
1779206100	53.16	-1.17	-2.15	53.55	54.35	52.53	2530
1779119700	54.33	-2.36	-4.16	52.05	55.2	52.05	812
1778860500	56.69	-1.06	-1.84	57.03	57.03	55.9	424
1778774100	57.75	0.98	1.73	57.4	58.3	57.14	917
1778687700	56.77	2.05	3.75	56.37	57.82	56.22	2162
1778601300	54.72	-2.58	-4.50	56.41	56.41	54.72	373
1778514900	57.3	1.77	3.19	55.65	57.3	55.61	3438
1778255700	55.53	1.03	1.89	54.15	56.12	54.15	836
1778169300	54.5	-0.08	-0.15	56.1	56.1	54.5	5771
1778082900	54.58	2.67	5.14	54.57	54.58	53.73	330
1777996500	51.91	0.48	0.93	51.53	52.71	51.53	1155
1777910100	51.43	0.7	1.38	52.1	52.23	51.43	460
1777564500	50.73	0.61	1.22	50.1	50.73	50.1	210
1777478100	50.12	1.62	3.34	49.245	50.3	49.245	740
1777391700	48.5	-1.6	-3.19	50.4	50.4	48.5	264
1777305300	50.1	-0.18	-0.36	50.9	51.47	50.09	1200
1777046100	50.28	0.78	1.58	51.05	51.1	50.28	424
1776959700	49.5	1.6	3.33	48.85	49.5	48.78	512
1776873300	47.905	0.66	1.39	47.72	47.905	47.645	205
1776786900	47.25	0.81	1.76	47.01	47.635	47.01	513
1776700500	46.435	0.16	0.36	46.435	46.435	46.435	161
1776441300	46.27	1.17	2.58	45.78	47.645	45.765	768
1776354900	45.105	-0.7	-1.52	45.275	45.76	44.9	1683
1776268500	45.8	-0.06	-0.13	46.39	46.39	45.8	127
1776182100	45.86	0.13	0.30	46.185	46.315	45.77	802
1776095700	45.725	1.44	3.24	45	46	45	2898
1775836500	44.29	0	0.00	44.29	44.29	44.29	0
1775750100	44.29	1.03	2.38	43.975	44.42	43.84	766
1775663700	43.26	1.79	4.33	43.26	43.26	43.26	0
1775577300	41.465	0.44	1.07	41.465	41.465	41.465	0