Exchange Traded Fund【CNYB】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	4.915	0	0.06	4.9075	4.9355	4.894	8892
1781538900	4.912	-0	-0.09	4.885	4.912	4.885	41269
1781279700	4.9165	-0.01	-0.26	4.9165	4.9165	4.9165	158
1781193300	4.9295	0.02	0.44	4.9025	4.9295	4.9025	37231
1781106900	4.908	-0	-0.07	4.91	4.9195	4.9035	14581
1781020500	4.9115	-0.01	-0.20	4.9035	4.925	4.9035	121921
1780934100	4.9215	0.01	0.29	4.9135	4.924	4.91	21954
1780674900	4.9075	0.03	0.52	4.8815	4.9075	4.881	7867
1780588500	4.882	-0.02	-0.47	4.904	4.904	4.882	57050
1780502100	4.905	0	0.10	4.9	4.905	4.888	46203
1780415700	4.9	0	0.00	4.898	4.9	4.888	218
1780329300	4.9	0.02	0.31	4.88	4.9	4.88	42497
1780070100	4.885	0.01	0.31	4.873	4.898	4.869	33971
1779983700	4.87	-0.02	-0.32	4.882	4.9	4.87	22775
1779897300	4.8855	0.02	0.33	4.8675	4.8855	4.858	47003
1779810900	4.8695	-0	-0.08	4.9065	4.9065	4.864	15279
1779724500	4.8735	-0.01	-0.28	4.876	4.876	4.8545	14518
1779465300	4.8869999	0.01	0.18	4.8745	4.8869999	4.8635	12521
1779378900	4.878	0.03	0.62	4.863	4.878	4.8564999	81336
1779292500	4.848	0	0.00	4.864	4.8795	4.848	49897
1779206100	4.848	-0	-0.04	4.851	4.8665	4.848	22128
1779119700	4.85	0	0.00	4.85	4.85	4.832	32477
1778860500	4.85	0.01	0.22	4.8425	4.85	4.8395	28367
1778774100	4.8395	0.02	0.39	4.835	4.842	4.827	16553
1778687700	4.8205	0	0.03	4.811	4.837	4.811	20845
1778601300	4.819	0.02	0.42	4.8395	4.8395	4.798	32740
1778514900	4.799	0	0.03	4.784	4.8025	4.784	10887
1778255700	4.7975	0.01	0.22	4.791	4.799	4.7755	24742
1778169300	4.787	-0	-0.03	4.787	4.7945	4.7685	22867
1778082900	4.7885	-0.01	-0.17	4.796	4.801	4.7695	16046
1777996500	4.7965	-0	-0.06	4.808	4.809	4.795	19423
1777910100	4.7995	0.01	0.11	4.78	4.8015	4.78	39594
1777564500	4.7939999	0.02	0.36	4.823	4.823	4.771	36454
1777478100	4.777	-0	-0.07	4.7815	4.7965	4.777	17320
1777391700	4.7805	0	0.05	4.785	4.7995	4.7805	19984
1777305300	4.7779999	-0	-0.08	4.7945	4.7945	4.7685	337441
1777046100	4.782	-0.02	-0.47	4.79	4.8035	4.782	20685
1776959700	4.8045	0.01	0.26	4.791	4.805	4.785	34570
1776873300	4.792	0.02	0.38	4.7515	4.7955	4.7515	14934
1776786900	4.774	0	0.07	4.769	4.7885	4.769	7959
1776700500	4.7705	0.02	0.41	4.8215	4.8215	4.761	24806
1776441300	4.751	-0.02	-0.37	4.7685	4.7805	4.751	43048
1776354900	4.7685	0.01	0.12	4.761	4.7685	4.7575	21266
1776268500	4.763	-0	-0.04	4.7575	4.7695	4.7575	11088
1776182100	4.765	-0.01	-0.21	4.7675	4.768	4.7625	20183
1776095700	4.775	-0.02	-0.46	4.7895	4.7955	4.775	82974
1775836500	4.797	0	0.00	4.797	4.797	4.797	0
1775750100	4.797	0.02	0.38	4.798	4.798	4.7735	11458
1775663700	4.779	-0.02	-0.42	4.84	4.84	4.779	72215
1775577300	4.799	-0.01	-0.18	4.78	4.827	4.78	119460
1775145300	4.8075	0.02	0.42	4.79	4.8305	4.7825	71516
1775058900	4.7875	-0.03	-0.52	4.8005	4.8005	4.7615	18204
1774972500	4.8125	-0.01	-0.11	4.8365	4.8365	4.8019999	7136
1774886100	4.8179999	0.05	0.95	4.815	4.8179999	4.7945	16092
1774630500	4.7725	-0	-0.01	4.7474999	4.7939999	4.7474999	29852
1774544100	4.773	-0.01	-0.21	4.7465	4.788	4.7465	5945
1774457700	4.783	0.02	0.34	4.7615	4.783	4.756	8125
1774371300	4.767	-0.01	-0.28	4.768	4.774	4.757	47876
1774284900	4.7805	0	0.04	4.7985	4.7985	4.755	50916
1774025700	4.7785	-0.01	-0.24	4.7785	4.7865	4.777	34573
1773939300	4.79	-0.01	-0.11	4.842	4.842	4.79	44788
1773852900	4.7955	0	0.04	4.7995	4.8065	4.7915	13192
1773766500	4.7935	-0.02	-0.31	4.8075	4.8075	4.792	12182