ETF【DGSE】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
1781193300	21.015	0.01	0.05	20.8	21.125	20.8	889
1781106900	21.005	-0.11	-0.50	21.005	21.005	21.005	1
1781020500	21.11	0.22	1.05	20.955	21.11	20.955	19
1780934100	20.89	-0.21	-1.00	20.77	20.89	20.495	101
1780674900	21.1	-0.14	-0.64	21.27	21.27	21.1	81
1780588500	21.235	0.04	0.19	21.235	21.235	21.215	19
1780502100	21.195	-0.14	-0.63	21.33	21.33	21.195	107
1780415700	21.33	-0.21	-0.97	21.345	21.46	21.33	957
1780329300	21.54	0.11	0.49	21.45	21.54	21.255	3433
1780070100	21.435	0.13	0.63	21.36	21.435	21.285	3339
1779983700	21.3	-0.18	-0.81	21.105	21.34	21.105	401
1779897300	21.475	-0.02	-0.09	21.32	21.555	21.32	597
1779810900	21.495	0.1	0.47	21.495	21.495	21.495	6
1779724500	21.395	0.41	1.98	21.45	21.45	21.34	1148
1779465300	20.98	0.03	0.14	20.98	20.98	20.98	0
1779378900	20.95	0.23	1.13	20.765	20.95	20.765	191
1779292500	20.715	0.14	0.68	20.715	20.715	20.715	51
1779206100	20.575	-0.17	-0.80	20.615	20.71	20.575	1720
1779119700	20.74	-0.21	-1.00	20.885	20.885	20.705	3218
1778860500	20.95	-0.12	-0.57	20.83	20.99	20.83	329
1778774100	21.07	-0.02	-0.09	21.065	21.07	21.065	235
1778687700	21.09	0.09	0.43	21.09	21.09	21.09	190
1778601300	21	-0.05	-0.24	21	21	21	1550
1778514900	21.05	-0.14	-0.66	21.125	21.215	21.05	326
1778255700	21.19	-0.11	-0.52	21.21	21.21	21.19	4700
1778169300	21.3	-0.1	-0.47	21.275	21.42	21.275	5002
1778082900	21.4	0.34	1.61	20.965	21.4	20.965	55
1777996500	21.06	-0.21	-0.96	21.08	21.54	21.06	666
1777910100	21.265	0.33	1.58	20.86	21.265	20.86	2
1777564500	20.935	0.15	0.70	20.815	20.935	20.815	173
1777478100	20.79	0.16	0.78	20.87	20.875	20.71	511
1777391700	20.63	-0.26	-1.24	20.835	20.84	20.63	32
1777305300	20.89	0.12	0.58	20.865	20.895	20.76	227
1777046100	20.77	-0.21	-1.00	20.805	20.805	20.77	480
1776959700	20.98	-0.1	-0.47	20.98	20.98	20.98	4
1776873300	21.08	0.03	0.17	21.22	21.22	20.94	198
1776786900	21.045	0.15	0.72	21.135	21.26	21	474
1776700500	20.895	-0.42	-1.95	21.035	21.05	20.82	130
1776441300	21.31	0.38	1.84	21.31	21.31	21.31	50
1776354900	20.925	0.13	0.60	20.89	20.925	20.89	18
1776268500	20.8	0.03	0.14	20.71	20.8	20.68	232
1776182100	20.77	0.2	0.95	20.67	20.77	20.445	94
1776095700	20.575	0.13	0.61	20.3	20.575	20.3	53
1775836500	20.45	0	0.00	20.45	20.45	20.45	0
1775750100	20.45	0.15	0.71	20.32	20.45	20.3	517
1775663700	20.305	0.7	3.55	20.6	20.6	20.305	938
1775577300	19.608	-0.37	-1.86	20.05	20.05	19.608	67
1775145300	19.98	-0.31	-1.53	19.98	19.98	19.98	50
1775058900	20.29	0.46	2.30	20.165	20.29	19.842	2183
1774972500	19.834	-0.05	-0.25	19.792	19.834	19.696	1111
1774886100	19.884	0.16	0.80	19.93	19.93	19.77	304
1774630500	19.726	-0.23	-1.14	20.02	20.02	19.726	14
1774544100	19.954	-0.18	-0.87	20.065	20.065	19.954	282
1774457700	20.13	0.48	2.42	20.13	20.13	20.13	0
1774371300	19.654	-0.42	-2.10	19.656	19.656	19.654	1500
1774284900	20.075	0.16	0.80	19.518	20.075	19.296	3287
1774025700	19.916	-0.12	-0.59	19.916	19.916	19.916	100
1773939300	20.035	-0.22	-1.09	20.035	20.035	20.035	0
1773852900	20.255	-0.12	-0.59	20.405	20.625	20.255	102
1773766500	20.375	0.01	0.05	20.375	20.375	20.375	0
1773680100	20.365	0.37	1.84	20.26	20.365	20.26	18
1773420900	19.998	-0.18	-0.88	19.998	19.998	19.998	139
1773334500	20.175	-0.84	-3.97	20.385	20.925	20.175	3028