ETF【DFE】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
1783439700	21.55	0.11	0.51	21.525	21.55	21.525	43
1783353300	21.44	0.13	0.59	21.6	21.77	21.44	1567
1783094100	21.315	0.17	0.80	21.315	21.315	21.315	0
1783007700	21.145	-0.27	-1.24	21.145	21.145	21.145	952
1782921300	21.41	0.02	0.07	21.35	21.41	21.35	504
1782834900	21.395	-0.09	-0.42	21.475	21.475	21.395	1996
1782748500	21.485	0.09	0.42	21.43	21.485	21.43	4165
1782489300	21.395	-0.03	-0.12	21.35	21.395	21.35	162
1782402900	21.42	-0.09	-0.40	21.42	21.42	21.42	0
1782316500	21.505	0.14	0.66	21.505	21.505	21.505	140
1782230100	21.365	-0.12	-0.54	21.375	21.375	21.365	430
1782143700	21.48	-0.03	-0.14	21.415	21.48	21.415	3023
1781884500	21.51	-0.09	-0.42	21.615	21.615	21.51	645
1781798100	21.6	-0.17	-0.76	21.76	21.76	21.6	120
1781711700	21.765	0.03	0.14	21.7	21.775	21.7	9680
1781625300	21.735	-0.25	-1.14	21.79	21.79	21.735	71
1781538900	21.985	0.38	1.78	22.215	22.215	21.985	73
1781279700	21.6	0.14	0.65	21.6	21.6	21.6	0
1781193300	21.46	0.16	0.75	21.46	21.46	21.46	0
1781106900	21.3	-0.3	-1.39	21.34	21.395	21.3	90
1781020500	21.6	0.08	0.35	21.42	21.6	21.42	260
1780934100	21.525	-0.17	-0.78	21.525	21.525	21.525	0
1780674900	21.695	0.06	0.28	21.615	21.715	21.615	361
1780588500	21.635	-0.02	-0.07	21.635	21.635	21.635	1
1780502100	21.65	-0.09	-0.41	21.65	21.65	21.65	0
1780415700	21.74	0.02	0.09	21.74	21.74	21.74	235
1780329300	21.72	-0.27	-1.23	21.8	21.8	21.72	9
1780070100	21.99	0.06	0.27	21.99	21.99	21.99	360
1779983700	21.93	-0.1	-0.43	21.93	21.93	21.93	0
1779897300	22.025	-0.16	-0.70	22.02	22.025	22.02	230
1779810900	22.18	0.18	0.82	21.99	22.18	21.99	501
1779724500	22	0.2	0.94	22	22	22	238
1779465300	21.795	-0.09	-0.41	21.82	21.82	21.795	364
1779378900	21.885	0.35	1.63	21.885	21.885	21.885	5
1779292500	21.535	0.07	0.35	21.51	21.535	21.51	52
1779206100	21.46	0.02	0.09	21.46	21.46	21.46	50
1779119700	21.44	0.19	0.89	21.205	21.44	21.07	374
1778860500	21.25	-0.23	-1.05	21.29	21.295	21.25	404
1778774100	21.475	0.26	1.20	21.425	21.5	21.425	1080
1778687700	21.22	-0.26	-1.19	21.22	21.22	21.22	0
1778601300	21.475	0.24	1.13	21.475	21.475	21.475	0
1778514900	21.235	0	0.00	21.235	21.235	21.235	0
1778255700	21.235	-0.45	-2.08	21.695	21.695	21.235	4703
1778169300	21.685	0.11	0.51	21.56	21.685	21.56	296
1778082900	21.575	0.39	1.84	21.575	21.575	21.575	1
1777996500	21.185	0.11	0.52	21.23	21.265	21.185	337
1777910100	21.075	-0.02	-0.07	21.245	21.245	20.965	1498
1777564500	21.09	-0.02	-0.07	20.85	21.09	20.85	64
1777478100	21.105	-0.02	-0.09	21.105	21.105	21.105	5
1777391700	21.125	-0.13	-0.61	21.125	21.125	21.125	3
1777305300	21.255	0	0.02	21.3	21.3	21.255	161
1777046100	21.25	-0.2	-0.91	21.335	21.335	21.16	690
1776959700	21.445	-0.15	-0.69	21.33	21.445	21.33	852
1776873300	21.595	0.06	0.28	21.595	21.595	21.595	28
1776786900	21.535	-0.06	-0.25	21.535	21.535	21.535	0
1776700500	21.59	0.06	0.28	21.655	21.655	21.565	347
1776441300	21.53	0.09	0.40	21.5	21.54	21.5	2363
1776354900	21.445	0.05	0.23	21.445	21.445	21.445	0
1776268500	21.395	0.01	0.05	21.53	21.53	21.395	26
1776182100	21.385	0.25	1.18	21.39	21.455	21.385	116
1776095700	21.135	0.07	0.33	21.045	21.135	21.045	2475
1775836500	21.065	0.05	0.24	21.065	21.065	21.065	70
1775750100	21.015	-0.12	-0.57	21.015	21.015	21.015	45
1775663700	21.135	0.57	2.75	21	21.25	21	459