ETF【CITE】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780674900	5.923	-0.26	-4.27	6.0679999	6.0679999	5.922	31359
1780588500	6.187	-0.03	-0.43	6.135	6.212	6.135	31364
1780502100	6.214	-0.19	-2.91	6.296	6.296	6.209	43272
1780415700	6.4	0.31	5.00	6.322	6.409	6.32	223594
1780329300	6.095	-0.03	-0.52	6.126	6.182	6.09	317797
1780070100	6.127	0.03	0.43	6.136	6.202	6.111	90195
1779983700	6.101	-0.08	-1.33	6.125	6.158	6.087	283645
1779897300	6.183	0.05	0.82	6.155	6.184	6.12	53005
1779810900	6.133	0	0.03	6.198	6.218	6.133	67059
1779724500	6.131	0.05	0.81	6.142	6.199	6.12	270511
1779465300	6.082	0.08	1.33	6.124	6.148	5.99	108703
1779378900	6.002	-0.21	-3.33	6.015	6.042	5.997	141172
1779292500	6.209	0.07	1.22	6.1449999	6.209	6.1	20913
1779206100	6.134	-0.04	-0.71	6.178	6.198	6.133	34248
1779119700	6.178	-0.04	-0.60	6.189	6.232	6.141	106229
1778860500	6.215	-0.2	-3.07	6.263	6.263	6.186	120646
1778774100	6.412	-0.3	-4.50	6.483	6.483	6.391	116701
1778687700	6.714	0.38	6.07	6.42	6.714	6.413	237600
1778601300	6.33	-0.14	-2.15	6.348	6.39	6.314	108778
1778514900	6.469	0.1	1.52	6.41	6.476	6.41	61053
1778255700	6.372	-0.08	-1.24	6.421	6.464	6.372	68733
1778169300	6.452	0.04	0.67	6.472	6.493	6.415	61879
1778082900	6.409	0.11	1.71	6.287	6.423	6.28	51073
1777996500	6.301	0.03	0.40	6.2539999	6.307	6.2539999	32086
1777910100	6.276	-0.01	-0.10	6.299	6.321	6.276	25641
1777564500	6.282	0.11	1.82	6.182	6.282	6.162	32690
1777478100	6.17	-0.02	-0.39	6.253	6.265	6.17	6617
1777391700	6.194	-0.09	-1.43	6.174	6.215	6.151	24380
1777305300	6.284	0.03	0.45	6.3179999	6.3179999	6.259	63146
1777046100	6.256	-0.02	-0.38	6.247	6.279	6.219	180840
1776959700	6.28	-0.14	-2.15	6.285	6.3259999	6.267	17642
1776873300	6.418	-0.03	-0.40	6.4429999	6.46	6.39	11902
1776786900	6.444	-0.06	-0.86	6.507	6.507	6.422	31546
1776700500	6.5	-0.09	-1.41	6.515	6.522	6.493	71297
1776441300	6.593	0.09	1.43	6.463	6.615	6.45	93406
1776354900	6.5	0.13	2.07	6.497	6.523	6.47	24917
1776268500	6.368	-0.02	-0.34	6.316	6.368	6.289	60232
1776182100	6.39	0.1	1.54	6.252	6.39	6.242	91125
1776095700	6.293	0.04	0.69	6.19	6.293	6.178	16476
1775836500	6.25	0.07	1.15	6.235	6.279	6.223	36083
1775750100	6.179	-0.09	-1.50	6.224	6.224	6.144	57890
1775663700	6.273	0.32	5.43	6.258	6.309	6.241	53012
1775577300	5.95	-0.08	-1.36	5.966	6.0359999	5.95	89568
1775145300	6.032	-0.08	-1.33	5.968	6.051	5.963	29751
1775058900	6.113	0.15	2.50	6.094	6.135	6.067	74366
1774972500	5.964	-0	-0.05	5.898	5.964	5.893	31940
1774886100	5.967	-0.02	-0.35	5.964	5.986	5.942	24103
1774630500	5.988	0.02	0.25	6.055	6.055	5.969	67024
1774544100	5.973	-0.16	-2.66	6.011	6.029	5.965	74440
1774457700	6.136	0.12	1.93	6.152	6.182	6.117	6151
1774371300	6.0199999	0.08	1.31	6.051	6.051	5.983	24900
1774284900	5.942	-0.03	-0.45	5.937	6.112	5.836	238837
1774025700	5.969	-0.16	-2.58	6.074	6.092	5.969	13110
1773939300	6.127	-0.09	-1.46	6.211	6.223	6.11	89875
1773852900	6.218	-0.07	-1.18	6.346	6.383	6.218	71396
1773766500	6.292	-0.05	-0.82	6.333	6.353	6.292	33772
1773680100	6.344	0.12	1.94	6.337	6.383	6.305	55840
1773420900	6.223	0.04	0.63	6.171	6.24	6.155	31573
1773334500	6.184	-0.2	-3.07	6.287	6.287	6.163	31930
1773212400	6.38	0	0.00	6.38	6.38	6.38	0
1773126000	6.38	0	0.00	6.38	6.38	6.38	0
1773039600	6.38	0	0.00	6.38	6.38	6.38	0
1772780400	6.38	0	0.00	6.38	6.38	6.38	0