Exchange Trading Funds【DJSC】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
1781798100	53.12	-1.57	-2.87	53.55	53.55	52.865	1610
1781711700	54.69	0.36	0.66	54.43	54.69	54.33	977
1781625300	54.33	-0.04	-0.07	54.53	54.72	54.33	3680
1781538900	54.37	0.62	1.15	54.71	54.79	54.37	443
1781279700	53.75	0.82	1.55	53.49	53.75	53.49	5261
1781193300	52.93	0.24	0.46	52.79	52.93	52.4	697
1781106900	52.69	0.09	0.17	52.65	52.7	52.22	12598
1781020500	52.6	-0.37	-0.70	53.06	53.22	52.6	2641
1780934100	52.97	-0.66	-1.23	52.73	53.11	52.55	1650
1780674900	53.63	0.09	0.17	53.67	53.74	53.63	430
1780588500	53.54	-0.02	-0.04	53.64	53.64	53.44	481
1780502100	53.56	-0.33	-0.61	53.75	53.75	53.56	387
1780415700	53.89	0.14	0.26	53.96	53.96	53.89	5
1780329300	53.75	-0.49	-0.90	54	54.1	53.6	2209
1780070100	54.24	0.33	0.61	54.13	54.24	54.13	4467
1779983700	53.91	0.03	0.06	53.68	53.91	53.56	6800
1779897300	53.88	-0.09	-0.17	54.05	54.16	53.87	2723
1779810900	53.97	-0.11	-0.20	54.01	54.01	53.82	101
1779724500	54.08	0.84	1.58	53.64	54.09	53.64	3544
1779465300	53.24	0.23	0.43	53.14	53.24	53.06	2335
1779378900	53.01	0.18	0.34	52.89	53.09	52.7	1129
1779292500	52.83	0.33	0.63	52.37	52.88	52.33	3643
1779206100	52.5	-0.09	-0.17	52.63	52.88	52.5	3243
1779119700	52.59	0.25	0.48	52.04	52.59	52.04	7514
1778860500	52.34	-0.5	-0.95	52.19	52.35	52.15	397
1778774100	52.84	1.11	2.15	52.8	52.84	52.8	24
1778687700	51.73	-0.09	-0.17	51.85	51.85	51.73	338
1778601300	51.82	-0.36	-0.69	51.82	52.09	51.82	2029
1778514900	52.18	0.14	0.27	51.99	52.18	51.99	115
1778255700	52.04	-0.29	-0.55	52.23	52.23	51.94	1238
1778169300	52.33	-0.66	-1.25	52.91	52.91	52.33	3551
1778082900	52.99	1.14	2.20	52.39	53.21	52.31	17004
1777996500	51.85	0.54	1.05	51.58	51.85	51.58	840
1777910100	51.31	0.25	0.49	51.8	51.8	51.31	2509
1777564500	51.06	0.05	0.10	50.75	51.13	50.75	1397
1777478100	51.01	0.12	0.24	51.01	51.01	51.01	142
1777391700	50.89	0.1	0.20	50.84	50.96	50.84	738
1777305300	50.79	0.22	0.44	51.02	51.13	50.79	511
1777046100	50.57	-0.53	-1.04	50.8	50.97	50.47	4583
1776959700	51.1	-0.4	-0.78	51.06	51.15	50.91	5401
1776873300	51.5	0.09	0.18	51.5	51.5	51.5	7
1776786900	51.41	-0.23	-0.45	51.81	51.86	51.41	2549
1776700500	51.64	-0.6	-1.15	51.83	51.83	51.53	3258
1776441300	52.24	1.1	2.15	51.44	52.24	51.44	3550
1776354900	51.14	-0.04	-0.08	51.2	51.46	51.14	475
1776268500	51.18	0.3	0.59	50.97	51.18	50.9	120
1776182100	50.88	0.64	1.27	50.82	50.88	50.82	3019
1776095700	50.24	-0.35	-0.69	50.26	50.26	50.04	3931
1775836500	50.59	0.36	0.72	50.19	50.82	50.19	1151
1775750100	50.23	-0.17	-0.34	50.34	50.34	50.06	1365
1775663700	50.4	1.78	3.65	50.17	50.44	50.12	19276
1775577300	48.625	0.34	0.71	48.785	49.015	48.625	10298
1775145300	48.28	-0.4	-0.82	47.975	48.28	47.795	1490
1775058900	48.68	1.23	2.59	48.545	48.68	48.36	4811
1774972500	47.45	0.53	1.13	47.135	47.535	47.135	5894
1774886100	46.92	0.02	0.05	46.67	47.06	46.66	5553
1774630500	46.895	-0.48	-1.00	47.3	47.3	46.78	2965
1774544100	47.37	-0.44	-0.91	47.465	47.465	47.1	1886
1774457700	47.805	0.76	1.62	47.62	47.88	47.55	3224
1774371300	47.045	0.25	0.53	46.715	47.045	46.655	1763
1774284900	46.795	0.62	1.33	45.26	47.305	44.93	4358
1774025700	46.18	-0.78	-1.65	47.52	47.525	46.18	12836
1773939300	46.955	-1.47	-3.04	47.475	47.475	46.955	833