ETF【DXJZ】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
1780674900	37.27	-0.03	-0.08	37.13	37.36	37.095	1723
1780588500	37.3	-0.06	-0.15	37.235	37.41	37.19	4861
1780502100	37.355	0.45	1.21	37.565	37.565	37.355	3203
1780415700	36.91	0.28	0.78	36.595	36.91	36.595	607
1780329300	36.625	-0.39	-1.04	36.91	36.92	36.625	2920
1780070100	37.01	0.11	0.30	37.445	37.445	36.85	34664
1779983700	36.9	0.02	0.04	36.76	36.9	36.76	373
1779897300	36.885	-0.28	-0.74	36.905	36.96	36.885	50
1779810900	37.16	-0.07	-0.19	36.965	37.16	36.965	2040
1779724500	37.23	0.49	1.35	37.27	37.33	37.095	8061
1779465300	36.735	0.23	0.64	36.735	36.735	36.715	19
1779378900	36.5	0.08	0.22	36.335	36.5	36.28	3027
1779292500	36.42	-0.1	-0.26	36.175	36.42	36.175	42
1779206100	36.515	-0.27	-0.73	36.57	36.57	36.395	32456
1779119700	36.785	-0.4	-1.06	36.465	36.84	36.455	222
1778860500	37.18	-0.1	-0.27	37.165	37.18	37.01	1410
1778774100	37.28	0.15	0.39	37	37.3	37	411
1778687700	37.135	0.56	1.52	37.015	37.135	37.015	9053
1778601300	36.58	0.13	0.36	36.505	36.595	36.485	633
1778514900	36.45	0.07	0.18	36.29	36.45	36.285	4279
1778255700	36.385	0.17	0.48	36.17	36.385	36.105	714
1778169300	36.21	0.05	0.14	36.405	36.625	36.2	1066
1778082900	36.16	0.7	1.99	35.93	36.37	35.895	5823
1777996500	35.455	0.27	0.77	35.27	35.455	35.23	344
1777910100	35.185	0.12	0.33	35.33	35.33	34.645	247
1777564500	35.07	0.41	1.17	34.815	35.145	34.815	176
1777478100	34.665	-0.22	-0.63	34.735	34.815	34.665	3247
1777391700	34.885	0.27	0.78	35.2	35.245	34.875	394
1777305300	34.615	0.15	0.44	34.6	34.765	34.6	5397
1777046100	34.465	-0.22	-0.63	34.65	34.65	34.345	6403
1776959700	34.685	-0.02	-0.04	34.565	34.745	34.535	1003
1776873300	34.7	-0.33	-0.93	34.985	34.985	34.7	1113
1776786900	35.025	-0.53	-1.48	35.22	35.22	35.025	36
1776700500	35.55	-0.41	-1.14	35.41	35.55	35.41	1130
1776441300	35.96	0.41	1.15	35.18	35.96	35.175	530
1776354900	35.55	0.3	0.85	35.58	35.67	35.52	313
1776268500	35.25	-0.43	-1.21	35.33	35.33	35.25	11
1776182100	35.68	0.34	0.95	35.34	35.68	35.3	5510
1776095700	35.345	-0.22	-0.60	35.19	35.365	35.095	7748
1775836500	35.56	0	0.00	35.56	35.56	35.56	0
1775750100	35.56	-0.79	-2.16	35.9	35.9	35.48	1262
1775663700	36.345	1.51	4.32	35.965	36.675	35.91	9739
1775577300	34.84	-0.54	-1.51	35.13	35.26	34.715	9345
1775145300	35.375	-0.59	-1.63	34.725	35.375	34.66	2281
1775058900	35.96	1.6	4.66	35.625	35.96	35.35	12523
1774972500	34.36	-0.31	-0.89	33.94	34.36	33.84	6552
1774886100	34.67	0.81	2.38	33.86	34.67	33.86	1955
1774630500	33.865	-0.74	-2.12	34.41	34.41	33.865	3352
1774544100	34.6	-0.11	-0.32	34.765	34.765	34.51	2037
1774457700	34.71	0.34	0.99	35	35	34.71	2685
1774371300	34.37	0.55	1.63	34.155	34.37	34.1	326
1774284900	33.82	0.52	1.58	32.84	34.2	32.784999	11318
1774025700	33.295	-0.82	-2.39	34.42	34.555	33.295	4138
1773939300	34.11	-1.21	-3.41	34.265	34.265	33.945	3980
1773852900	35.315	0.36	1.03	35.315	35.315	35.315	300
1773766500	34.955	0.13	0.39	34.57	34.955	34.57	473
1773680100	34.82	0.17	0.51	34.45	34.91	34.45	100
1773420900	34.645	0.09	0.25	34.39	34.715	34.39	2301
1773334500	34.56	-2.76	-7.40	34.69	34.76	34.45	1845
1773212400	37.32	0	0.00	37.32	37.32	37.32	0
1773126000	37.32	0	0.00	37.32	37.32	37.32	0
1773039600	37.32	0	0.00	37.32	37.32	37.32	0