ETF【DEM】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781884500	17.348	-0.02	-0.13	17.38	17.398	17.318	2562
1781798100	17.37	0.12	0.71	17.282	17.376	17.25	1868
1781711700	17.248	0.1	0.59	17.19	17.256	17.186	6858
1781625300	17.146	-0.15	-0.89	17.146	17.222	17.122	3640
1781538900	17.3	0.33	1.93	17.274	17.3	17.214	1681
1781279700	16.972	0.32	1.92	16.936	17.05	16.86	13042
1781193300	16.652	0.07	0.41	16.648	16.79	16.547999	5309
1781106900	16.584	-0.05	-0.32	16.67	16.718	16.515999	41777
1781020500	16.638	0.11	0.64	16.804	16.812	16.638	10921
1780934100	16.532	-0.11	-0.68	16.542	16.634	16.469999	10525
1780674900	16.646	-0.21	-1.27	16.75	16.82	16.646	2005
1780588500	16.86	-0.16	-0.92	16.934	16.934	16.774	5697
1780502100	17.016	-0.03	-0.20	17.088	17.088	16.99	1186
1780415700	17.05	0.14	0.80	17.046	17.062	17	3816
1780329300	16.914	0.18	1.10	16.942	16.996	16.87	23572
1780070100	16.73	-0.06	-0.33	16.828	16.844	16.693999	8372
1779983700	16.786	-0.09	-0.55	16.728	16.786	16.66	14152
1779897300	16.878	0.11	0.64	16.838	16.918	16.838	9604
1779810900	16.77	0.02	0.10	16.722	16.844	16.722	3423
1779724500	16.754	0.25	1.54	16.754	16.78	16.681999	571
1779465300	16.5	0.19	1.16	16.506	16.506	16.411999	1587
1779378900	16.309999	0.2	1.22	16.23	16.384	16.228	4772
1779292500	16.114	0.14	0.89	16.11	16.114	16.11	38
1779206100	15.972	-0.04	-0.22	16.04	16.078	15.972	6151
1779119700	16.008	-0.03	-0.17	16.047999	16.128	15.984	4053
1778860500	16.036	-0.36	-2.21	16.196	16.2	16.012	22554
1778774100	16.398	0.1	0.59	16.276	16.398	16.254	3323
1778687700	16.302	0.05	0.28	16.2	16.309999	16.178	4679
1778601300	16.256	-0.17	-1.05	16.296	16.296	16.219999	3106
1778514900	16.428	0.15	0.91	16.41	16.436	16.384	5898
1778255700	16.28	0.05	0.33	16.314	16.352	16.26	1138
1778169300	16.226	-0.01	-0.07	16.3	16.3	16.219999	1885
1778082900	16.238	0.24	1.50	16.149999	16.303999	16.146	2724
1777996500	15.998	0.36	2.28	15.94	15.998	15.924	3730
1777910100	15.642	-0.05	-0.34	15.754	15.844	15.642	2551
1777564500	15.696	0.07	0.46	15.612	15.696	15.612	446
1777478100	15.624	0.02	0.10	15.618	15.71	15.618	2064
1777391700	15.608	-0.01	-0.06	15.712	15.712	15.608	2812
1777305300	15.618	-0.09	-0.60	15.678	15.678	15.618	4767
1777046100	15.712	-0.02	-0.11	15.712	15.726	15.654	3565
1776959700	15.73	-0.17	-1.06	15.704	15.74	15.546	5485
1776873300	15.898	0.11	0.71	15.85	15.898	15.802	4804
1776786900	15.786	0.05	0.34	15.84	15.886	15.75	4057
1776700500	15.732	-0.07	-0.47	15.726	15.784	15.684	1995
1776441300	15.806	0.18	1.14	15.65	15.83	15.65	8071
1776354900	15.628	0.07	0.44	15.65	15.65	15.58	5019
1776268500	15.56	-0.04	-0.26	15.654	15.654	15.488	3679
1776182100	15.6	0.09	0.57	15.57	15.6	15.458	5033
1776095700	15.512	0.02	0.10	15.418	15.512	15.4	8337
1775836500	15.496	0.13	0.83	15.422	15.498	15.422	6282
1775750100	15.368	-0.08	-0.50	15.382	15.382	15.368	3557
1775663700	15.446	0.44	2.90	15.382	15.446	15.37	1868
1775577300	15.01	-0.15	-1.00	15.154	15.154	14.968	5811
1775145300	15.162	-0.04	-0.24	14.976	15.162	14.976	469
1775058900	15.198	0.22	1.46	15.182	15.198	14.978	6865
1774972500	14.98	0.04	0.25	14.974	15.03	14.946	3091
1774886100	14.942	0.06	0.42	14.978	14.978	14.942	155
1774630500	14.88	-0.1	-0.64	14.982	14.982	14.828	4164
1774544100	14.976	-0.13	-0.87	15.024	15.024	14.918	157
1774457700	15.108	0.28	1.87	14.982	15.116	14.982	4342
1774371300	14.83	0.03	0.23	14.77	14.83	14.768	7529
1774284900	14.796	-0.17	-1.16	14.536	14.868	14.314	9521