ETF【DEMR】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
1780674900	31.915	-0.36	-1.10	31.985	31.985	31.745	3686
1780588500	32.27	-0.36	-1.12	32.28	32.28	32.27	450
1780502100	32.634999	0.02	0.05	32.615	32.634999	32.615	1074
1780415700	32.619999	0.17	0.52	32.78	32.78	32.619999	1094
1780329300	32.45	0.34	1.06	32.799999	32.799999	32.4	1313
1780070100	32.11	-0.13	-0.39	32.34	32.34	32.11	2744
1779983700	32.235	-0.12	-0.36	32.049999	32.24	31.915	2224
1779897300	32.35	0.09	0.26	32.2	32.409999	32.2	2371
1779810900	32.265	0.23	0.70	32.174999	32.265	32.02	1108
1779724500	32.04	0.28	0.88	31.92	32.15	31.92	2796
1779465300	31.76	0.66	2.12	31.63	31.79	31.385	15311
1779378900	31.1	0.18	0.58	31.1	31.1	31.1	36
1779292500	30.92	0.28	0.90	30.7	30.95	30.68	332
1779206100	30.645	-0.23	-0.73	30.725	30.85	30.49	8988
1779119700	30.87	0.12	0.37	30.745	30.97	30.69	18835
1778860500	30.755	-0.51	-1.62	31.105	31.105	30.665	10551
1778774100	31.26	0	0.00	31.21	31.305	31.025	7343
1778687700	31.26	0.3	0.97	31.195	31.26	30.99	2246
1778601300	30.96	-0.38	-1.20	31.17	31.21	30.7	4341
1778514900	31.335	0.01	0.03	31.145	31.485	31.145	1254
1778255700	31.325	0.16	0.51	31.275	31.38	31.05	7972
1778169300	31.165	0.13	0.42	31.335	31.335	31.09	4544
1778082900	31.035	0.48	1.57	31.09	31.225	31.035	402
1777996500	30.555	0.29	0.97	30.3	30.69	30.3	3259
1777910100	30.26	0.24	0.80	30.48	30.8	30.14	821
1777564500	30.02	-0.06	-0.18	29.87	30.085	29.815	1151
1777478100	30.075	0.13	0.42	30.075	30.075	30.075	250
1777391700	29.95	0.11	0.35	29.96	29.99	29.95	593
1777305300	29.845	-0.09	-0.30	29.925	29.975	29.79	1504
1777046100	29.935	-0.17	-0.55	29.895	30.045	29.895	4423
1776959700	30.1	0.04	0.12	30.045	30.19	30.045	2616
1776873300	30.065	0.1	0.32	30.065	30.065	30.065	4
1776786900	29.97	-0.04	-0.12	30.16	30.26	29.97	212
1776700500	30.005	-0.07	-0.22	30.105	30.105	29.885	831
1776441300	30.07	0.28	0.94	30.285	30.285	30.07	2968
1776354900	29.79	0.06	0.22	29.85	29.855	29.79	2275
1776268500	29.725	-0.02	-0.05	29.925	29.925	29.565	367
1776182100	29.74	0.16	0.56	29.855	29.885	29.735	292
1776095700	29.575	0.25	0.85	29.585	29.585	29.4	2023
1775836500	29.325	0	0.00	29.325	29.325	29.325	0
1775750100	29.325	-0.21	-0.69	29.205	29.325	29.175	16599
1775663700	29.53	0.89	3.11	29.42	29.53	29.42	578
1775577300	28.64	-0.27	-0.92	28.805	28.945	28.57	7028
1775145300	28.905	0.1	0.35	28.56	28.93	28.555	2944
1775058900	28.805	0.42	1.48	28.95	28.975	28.78	4532
1774972500	28.385	-0.12	-0.40	28.445	28.515	28.385	8077
1774886100	28.5	0.22	0.78	28.455	28.535	28.16	9170
1774630500	28.28	-0.22	-0.75	28.28	28.28	28.28	4
1774544100	28.495	-0.16	-0.54	28.58	28.58	28.385	2795
1774457700	28.65	0.56	2.01	28.715	28.715	28.65	624
1774371300	28.085	-0.06	-0.21	28.125	28.125	28.085	541
1774284900	28.145	0.08	0.29	27.705	28.255	27.47	3728
1774025700	28.065	-0.38	-1.34	28.355	28.355	28.065	307
1773939300	28.445	-0.4	-1.37	28.355	28.445	28.355	204
1773852900	28.84	-0.16	-0.55	29.06	29.06	28.745	2608
1773766500	29	0.51	1.79	28.965	29	28.88	602
1773680100	28.49	-0.01	-0.04	28.975	28.975	28.49	4480
1773420900	28.5	0.03	0.11	28.545	28.64	28.49	3958
1773334500	28.47	-1.1	-3.72	28.985	28.985	28.47	520
1773212400	29.57	0	0.00	29.57	29.57	29.57	0
1773126000	29.57	0	0.00	29.57	29.57	29.57	0
1773039600	29.57	0	0.00	29.57	29.57	29.57	0