ETF【DXJ】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
1780502100	46.765	1.08	2.35	46.77	46.785	46.53	2911
1780415700	45.69	0.08	0.18	45.625	45.69	45.625	225
1780329300	45.61	-0.18	-0.38	45.775	45.895	45.61	5303
1780070100	45.785	-0.1	-0.21	46.48	46.645	45.785	2540
1779983700	45.88	-0.15	-0.32	45.785	45.88	45.77	585
1779897300	46.025	-0.03	-0.07	45.94	46.025	45.73	235
1779810900	46.055	-0.09	-0.18	46.055	46.055	46.055	10
1779724500	46.14	0.65	1.42	46.05	46.14	45.985	9493
1779465300	45.495	0.23	0.52	45.63	45.63	45.46	144
1779378900	45.26	0.16	0.35	45.16	45.27	45.16	4217
1779292500	45.1	-0.28	-0.62	44.98	45.1	44.98	179
1779206100	45.38	0.12	0.25	45.5	45.5	45.38	2977
1779119700	45.265	-0.67	-1.45	45.265	45.265	45.265	135
1778860500	45.93	-0.04	-0.09	45.945	45.945	45.68	246
1778774100	45.97	1.18	2.63	45.495	45.97	45.375	1531
1778687700	44.79	0.02	0.03	44.79	44.79	44.79	0
1778601300	44.775	0.66	1.50	44.775	44.775	44.775	3
1778514900	44.115	0.08	0.17	44.115	44.115	44.115	0
1778255700	44.04	-0.29	-0.65	44.04	44.04	44.04	35
1778169300	44.33	0.41	0.95	44.5	44.5	44.305	233
1778082900	43.915	0.53	1.22	43.77	43.915	43.77	204
1777996500	43.385	0.45	1.05	43.385	43.385	43.385	14
1777910100	42.935	-0.78	-1.77	43.235	43.235	42.935	130
1777564500	43.71	0.58	1.34	43.71	43.71	43.71	4
1777478100	43.13	-0.18	-0.40	43.13	43.13	43.13	0
1777391700	43.305	0.33	0.76	43.305	43.305	43.305	100
1777305300	42.98	0.29	0.68	43.035	43.035	42.95	51
1777046100	42.69	-0.29	-0.67	42.69	42.69	42.69	0
1776959700	42.98	-0.1	-0.23	42.9	42.98	42.9	3324
1776873300	43.08	-0.32	-0.74	43.08	43.08	43.08	24
1776786900	43.4	-0.48	-1.08	43.53	43.53	43.4	92
1776700500	43.875	-0.22	-0.49	43.865	43.875	43.865	104
1776441300	44.09	0.14	0.32	43.46	44.09	43.46	126
1776354900	43.95	0.18	0.40	43.95	43.95	43.95	0
1776268500	43.775	0.14	0.33	43.72	43.775	43.72	2460
1776182100	43.63	-0.26	-0.59	43.635	43.635	43.58	2516
1776095700	43.89	-0.27	-0.60	43.89	43.89	43.89	70
1775836500	44.155	0.44	0.99	44.03	44.155	44.03	272
1775750100	43.72	-0.98	-2.18	44.045	44.135	43.72	2575
1775663700	44.695	1.19	2.74	44.175	44.695	44.175	2537
1775577300	43.505	0.22	0.51	43.505	43.505	43.505	2427
1775145300	43.285	-0.54	-1.22	43.285	43.285	43.285	2083
1775058900	43.82	1.49	3.51	43.77	43.88	43.74	2572
1774972500	42.335	-0.03	-0.07	42.335	42.335	42.335	540
1774886100	42.365	0.26	0.62	42.28	42.365	41.98	8393
1774630500	42.105	-0.81	-1.89	42.105	42.105	42.105	12
1774544100	42.915	-0.14	-0.31	42.96	42.96	42.735	4919
1774457700	43.05	1.11	2.63	43.11	43.13	42.85	3029
1774371300	41.945	0.34	0.83	42.1	42.1	41.945	2605
1774284900	41.6	0.24	0.58	40.935	41.655	40.775	235
1774025700	41.36	-0.56	-1.34	42.085	42.085	41.36	239
1773939300	41.92	-1.11	-2.58	42	42	41.735	1912
1773852900	43.03	0.25	0.58	43.03	43.03	43.03	0
1773766500	42.78	-0.27	-0.63	42.78	42.78	42.78	100
1773680100	43.05	0.28	0.65	42.535	43.05	42.535	911
1773420900	42.77	0.23	0.54	42.77	42.77	42.77	1
1773334500	42.54	-2.49	-5.53	42.775	42.775	42.54	551
1773212400	45.03	0	0.00	45.03	45.03	45.03	0
1773126000	45.03	0	0.00	45.03	45.03	45.03	0
1773039600	45.03	0	0.00	45.03	45.03	45.03	0
1772780400	45.03	0	0.00	45.03	45.03	45.03	0
1772694000	45.03	0	0.00	45.03	45.03	45.03	0
1772607600	45.03	0	0.00	45.03	45.03	45.03	0