ETF【CL2】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
1780674900	30.36	0.11	0.35	30.3	30.47	30.265	3827
1780588500	30.255	-0.4	-1.30	30.33	30.33	29.95	2821
1780502100	30.655	0.01	0.03	30.9	30.94	30.63	10478
1780415700	30.645	0.17	0.56	30.51	30.645	30.42	1949
1780329300	30.475	0.22	0.73	30.55	30.59	30.425	9260
1780070100	30.255	0.07	0.23	30.28	30.5	30.25	14660
1779983700	30.185	0.35	1.17	30.1	30.185	29.91	14767
1779897300	29.835	-0.33	-1.08	30.055	30.195	29.835	14975
1779810900	30.16	0.02	0.08	30.035	30.16	29.91	7407
1779724500	30.135	0.3	1.01	30.13	30.17	30.1	4159
1779465300	29.835	0.59	2.02	29.805	29.925	29.725	15820
1779378900	29.245	0.05	0.19	29.27	29.395	29.185	23957
1779292500	29.19	0.37	1.27	28.96	29.19	28.96	9890
1779206100	28.825	-0.35	-1.20	28.91	28.91	28.72	4560
1779119700	29.175	-0.03	-0.10	28.81	29.175	28.715	5527
1778860500	29.205	-0.11	-0.38	29.47	29.485	29.12	17821
1778774100	29.315	0.74	2.59	29.135	29.315	29.095	1365
1778687700	28.575	0.36	1.28	28.685	28.875	28.525	3296
1778601300	28.215	-0.13	-0.44	28.31	28.38	28.215	5998
1778514900	28.34	0.11	0.41	28.245	28.34	28.13	40290
1778255700	28.225	-0.01	-0.04	28.205	28.24	28.105	15534
1778169300	28.235	0.18	0.62	28.27	28.29	28.155	9406
1778082900	28.06	0.47	1.70	27.66	28.06	27.625	6111
1777996500	27.59	0.15	0.55	27.465	27.615	27.45	13887
1777910100	27.44	0.6	2.24	27.36	27.5	27.29	16085
1777564500	26.84	0.09	0.36	26.835	27.075	26.72	2896
1777478100	26.745	0.17	0.64	26.815	26.83	26.705	5827
1777391700	26.575	-0.1	-0.37	26.91	26.995	26.575	28250
1777305300	26.675	0.08	0.30	26.75	26.8	26.675	6773
1777046100	26.595	-0.18	-0.65	26.725	26.79	26.595	23183
1776959700	26.77	0.23	0.87	26.535	26.77	26.535	17923
1776873300	26.54	0.36	1.38	26.35	26.54	26.33	7307
1776786900	26.18	0.04	0.15	26.345	26.565	26.18	7442
1776700500	26.14	-0.14	-0.51	26.13	26.33	26.075	13130
1776441300	26.275	0.53	2.06	25.805	26.275	25.76	12417
1776354900	25.745	0.41	1.60	25.65	25.745	25.605	3351
1776268500	25.34	0.39	1.56	25.16	25.34	25.14	6450
1776182100	24.95	0.57	2.34	24.6	24.95	24.6	2729
1776095700	24.38	-0.03	-0.10	24.17	24.44	24.105	46984
1775836500	24.405	0.21	0.87	24.52	24.56	24.36	37006
1775750100	24.195	0.09	0.39	24.245	24.245	24.085	3012
1775663700	24.1	1	4.31	24.285	24.425	24.07	13453
1775577300	23.105	-0.29	-1.24	23.49	23.645	23.03	4217
1775145300	23.395	0.18	0.75	22.845	23.55	22.845	1064
1775058900	23.22	0.76	3.38	23.155	23.22	23.015	12601
1774972500	22.46	0.02	0.07	22.365	22.575	22.3	11007
1774886100	22.445	0.07	0.34	22.155	22.555	22.155	17832
1774630500	22.37	-0.76	-3.26	22.985	22.985	22.265	3369
1774544100	23.125	-0.34	-1.43	23.385	23.385	23.08	7060
1774457700	23.46	0.13	0.54	23.48	23.525	23.365	7434
1774371300	23.335	-0.17	-0.72	23.26	23.335	22.955	14430
1774284900	23.505	0.24	1.05	22.605	24.16	22.58	38698
1774025700	23.26	-0.3	-1.25	23.595	23.61	23.255	21256
1773939300	23.555	-0.73	-3.01	24.09	24.09	23.555	7569
1773852900	24.285	-0.23	-0.92	24.66	24.66	24.21	6402
1773766500	24.51	-0.07	-0.28	24.345	24.68	24.265	3747
1773680100	24.58	0.27	1.11	24.505	24.62	24.38	7970
1773420900	24.31	-0.03	-0.12	24.3	24.755	24.3	23140
1773334500	24.34	-0.09	-0.37	24.62	24.64	24.34	12744
1773212400	24.43	0	0.00	24.43	24.43	24.43	0
1773126000	24.43	0	0.00	24.43	24.43	24.43	0
1773039600	24.43	0	0.00	24.43	24.43	24.43	0
1772780400	24.43	0	0.00	24.43	24.43	24.43	0