ETF【CJ1】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
1781625300	354.91	0.96	0.27	354.76	355.77	354.74	700
1781538900	353.95	7.23	2.09	354.31	354.76	353.04	46
1781279700	346.72	8.22	2.43	343.28	346.81	343.28	1301
1781193300	338.5	2.93	0.87	337.69	340.19	336.88	1648
1781106900	335.57	-5.16	-1.51	337.96	339.7	333.83	4434
1781020500	340.73	-3.09	-0.90	344.63	345.34	340.73	2324
1780934100	343.82	-1.11	-0.32	337.65	343.82	337.49	651
1780674900	344.93	-1.44	-0.42	345.42	346.61	344.82	1072
1780588500	346.37	-2.4	-0.69	346.76	346.94	345.32	1157
1780502100	348.77	6.14	1.79	350.2	351.02	348.34	350
1780415700	342.63	-1.71	-0.50	343.85	344.21	342.47	2849
1780329300	344.34	1.27	0.37	344.41	344.57	342.63	1998
1780070100	343.07	2.55	0.75	343.19	344.09	342.17	3329
1779983700	340.52	1.07	0.32	338.21	340.87	337.72	1071
1779897300	339.45	-3.74	-1.09	339.96	340.4	338.75	459
1779810900	343.19	0.81	0.24	341.98	343.38	341.98	28
1779724500	342.38	4.11	1.22	342.46	342.46	342.38	44
1779465300	338.27	4.66	1.40	336.47	338.27	336.15	162
1779378900	333.61	0.26	0.08	333.22	333.61	331.73	623
1779292500	333.35	1.53	0.46	330.73	333.35	329.99	394
1779206100	331.82	-1.12	-0.34	332.08	332.08	330.52	105
1779119700	332.94	-2.06	-0.61	330.47	333.31	329.77	1972
1778860500	335	-3.08	-0.91	334.77	335	333.17	1102
1778774100	338.08	-2.86	-0.84	335.27	338.08	335.27	846
1778687700	340.94	4.26	1.27	339.66	341.06	339.02	3229
1778601300	336.68	0.73	0.22	336.88	338.49	336.68	140
1778514900	335.95	0.34	0.10	336.38	336.57	335.95	51
1778255700	335.61	1.57	0.47	335.98	335.98	335.61	317
1778169300	334.04	-0.18	-0.05	338.35	338.94	334.04	237
1778082900	334.22	8.46	2.60	330.77999	334.79	330.77999	1159
1777996500	325.76	1.54	0.47	324.27	325.76	324.02	3197
1777910100	324.22	-0.54	-0.17	325.64999	326.35	321.85	885
1777564500	324.76	4.94	1.54	321.45	324.76	321.13	171
1777478100	319.82	-2.04	-0.63	322.05	322.05	319.82	462
1777391700	321.86	-0.51	-0.16	326.02999	326.02999	321.86	1047
1777305300	322.37	3.92	1.23	323.52999	323.91	322.37	1262
1777046100	318.45	-3.07	-0.95	320.25	320.81	318.45	1111
1776959700	321.52	0.36	0.11	319.56	321.83	319.02	1084
1776873300	321.16	0.15	0.05	322.47	322.47	321.16	309
1776786900	321.01	-4.47	-1.37	324.12	324.12	321.01	160
1776700500	325.48	-4.48	-1.36	325	326.04	324.26	1378
1776441300	329.95999	4.51	1.39	321.94	329.95999	321.66	896
1776354900	325.45	1.84	0.57	325.64999	326.44	324.98	267
1776268500	323.61	0.12	0.04	323.14	324.04	322.73	690
1776182100	323.49	4.81	1.51	320.94	323.49	320.94	319
1776095700	318.68	0.22	0.07	317.08999	319.08999	315.94	591
1775836500	318.45999	0	0.00	318.45999	318.45999	318.45999	0
1775750100	318.45999	-6.78	-2.08	318.97	318.97	316.83999	916
1775663700	325.24	17.2	5.58	323.45	327.2	323.07	2578
1775577300	308.04	-5.13	-1.64	312.27999	314.45	307.3	2566
1775145300	313.17	-5.54	-1.74	310.23	314.08999	308.16	485
1775058900	318.70999	14.89	4.90	316.27	318.70999	315.49	1370
1774972500	303.82	0.88	0.29	303.1	304.64999	301.38	1303
1774886100	302.94	2.6	0.87	303.37	305.18	302.94	906
1774630500	300.33999	-7.2	-2.34	305.57	305.57	300.33999	1275
1774544100	307.54	-4.33	-1.39	309.39999	309.41	306.22	8696
1774457700	311.87	5.47	1.79	312.83	312.87	311.06	1340
1774371300	306.39999	1.5	0.49	306.62	306.63	304.02999	1077
1774284900	304.89999	2.65	0.88	296	306.43	295.56	1396
1774025700	302.25	-3.89	-1.27	309.20999	309.20999	302.25	419
1773939300	306.14	-5.56	-1.78	308.02999	308.02999	304.18	757
1773852900	311.7	-3.46	-1.10	316.38	316.38	311.12	3854
1773766500	315.16	1.66	0.53	311.91	315.52	311.91	921