ETF【DJE】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782921300	467.5	2.85	0.61	463.55	467.5	462.45	264
1782834900	464.65	2.05	0.44	464.7	465.45	462.2	1401
1782748500	462.6	0.75	0.16	462.5	464.55	461.95	1149
1782489300	461.85	-4	-0.86	463.05	463.1	458.55	592
1782402900	465.85	0	0.00	463.25	468.9	462.75	276
1782316500	465.85	5.65	1.23	460.5	465.85	460.5	708
1782230100	460.2	2.85	0.62	456.4	461.3	456.3	1314
1782143700	457.35	1.75	0.38	456.2	459.4	456	738
1781884500	455.6	-0.95	-0.21	456.05	456.05	454.75	263
1781798100	456.55	-0.25	-0.05	456.25	457.8	455.75	1609
1781711700	456.8	1.9	0.42	454.8	456.9	453.95	704
1781625300	454.9	2.85	0.63	452.8	455.25	451.85	1540
1781538900	452.05	2.97	0.66	451.46	452.39	450.66	422
1781279700	449.08	7.43	1.68	444.9	449.08	444.9	583
1781193300	441.65	-0.26	-0.06	441.1	443.25	441	355
1781106900	441.91	-3.59	-0.81	445	445.11	441.4	433
1781020500	445.5	-1.74	-0.39	446.96	448	444.53	1025
1780934100	447.24	-3.64	-0.81	446.04	449.35	445.77	1372
1780674900	450.88	2.35	0.52	449.61	451.41	449.33	5858
1780588500	448.53	4.34	0.98	443.82	448.53	443.32	311
1780502100	444.19	-0.63	-0.14	446.8	446.81	444.19	687
1780415700	444.82	1.43	0.32	442.8	445.35	441.43	252
1780329300	443.39	1.23	0.28	443.43	444.62	442.68	133
1780070100	442.16	2.62	0.60	440.01	442.21	439.88	532
1779983700	439.54	-1.19	-0.27	441.18	441.46	439.03	514
1779897300	440.73	1.57	0.36	439.84	440.73	439.46	195
1779810900	439.16	-4.55	-1.03	442.8	442.8	439.16	429
1779724500	443.71	2.17	0.49	443.69	444.07	443.15	660
1779465300	441.54	5.68	1.30	440.32	442	439.65	276
1779378900	435.86	2.94	0.68	434.4	436.61	434.11	739
1779292500	432.92	1.81	0.42	431.36	433.88	431.36	87
1779206100	431.11	1.31	0.30	431.67	432.17	430.38	111
1779119700	429.8	-2.09	-0.48	427.15	431.57	427.15	168
1778860500	431.89	-1.61	-0.37	433.01	433.01	431.71	76
1778774100	433.5	5.34	1.25	430.28	433.53	430.28	887
1778687700	428.16	3.01	0.71	429.07	430	428.16	37
1778601300	425.15	-1.25	-0.29	427	427.91	425.15	406
1778514900	426.4	0.1	0.02	425.81	426.4	425.67	229
1778255700	426.3	-2.15	-0.50	427.85	427.85	426.3	181
1778169300	428.45	-0.92	-0.21	430.07	430.07	428.45	318
1778082900	429.37	4.36	1.03	425.92	429.42	425.87	200
1777996500	425.01	0.6	0.14	424.58	425.01	423.68	169
1777910100	424.41	-2.59	-0.61	426.5	426.64	424.41	116
1777564500	427	4.41	1.04	421.56	427	420.82	476
1777478100	422.59	-2.26	-0.53	424.57	425	422.59	10
1777391700	424.85	1.88	0.44	425.31	426.52	424.84	2359
1777305300	422.97	-1.45	-0.34	423.53	424	422.66	344
1777046100	424.42	-2.67	-0.63	425.84	426.5	424.35	286
1776959700	427.09	-0.02	-0.00	425.46	427.09	425	276
1776873300	427.11	1.58	0.37	425.3	427.11	424.66	174
1776786900	425.53	0.93	0.22	425	427.82	425	245
1776700500	424.6	0.58	0.14	422	424.6	421.61	366
1776441300	424.02	7.55	1.81	417.8	424.12	417.59	85
1776354900	416.47	2.31	0.56	415.68	417.23	415.68	186
1776268500	414.16	-0.62	-0.15	416.09	416.75	414.16	89
1776182100	414.78	3.18	0.77	413.65	415	412.45	733
1776095700	411.6	-2.15	-0.52	412.38	412.52	411.29	216
1775836500	413.75	0	0.00	413.75	413.75	413.75	0
1775750100	413.75	-0.66	-0.16	414.88	414.88	413.15	253
1775663700	414.41	10.02	2.48	412.14	414.41	412.14	548
1775577300	404.39	-2.97	-0.73	408	409	404.39	622
1775145300	407.36	0.08	0.02	403.42	408.57	402.73	132