ETF【ECOM】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
1782748500	15.902	0.17	1.08	15.796	15.902	15.796	510
1782489300	15.732	0.05	0.33	15.602	15.738	15.53	3766
1782402900	15.68	-0.12	-0.76	15.75	15.764	15.638	7389
1782316500	15.8	0.14	0.92	15.652	15.8	15.61	2088
1782230100	15.656	-0.04	-0.23	15.376	15.656	15.366	3439
1782143700	15.692	0.04	0.27	15.576	15.692	15.576	319
1781884500	15.65	-0.07	-0.43	15.63	15.67	15.63	4781
1781798100	15.718	-0.17	-1.05	15.7	15.736	15.64	12558
1781711700	15.884	-0.05	-0.33	15.924	15.924	15.868	1393
1781625300	15.936	-0.11	-0.71	15.962	15.962	15.884	6968
1781538900	16.05	0.12	0.78	16.056	16.056	16	2129
1781279700	15.926	0.13	0.81	15.994	16.085999	15.926	1931
1781193300	15.798	-0.14	-0.90	15.764	15.896	15.764	3192
1781106900	15.942	-0.11	-0.71	16.059999	16.059999	15.942	633
1781020500	16.056	-0.01	-0.04	16.042	16.058	16.021999	4969
1780934100	16.062	-0.09	-0.54	16.021999	16.076	15.974	2435
1780674900	16.149999	-0.11	-0.70	16.222	16.222	16.149999	6485
1780588500	16.264	0.2	1.26	16.03	16.264	16.024	63052
1780502100	16.062	-0.26	-1.60	16.282	16.282	16.062	2597
1780415700	16.324	-0.02	-0.15	16.41	16.462	16.277999	1483
1780329300	16.347999	0.31	1.96	16.166	16.347999	16.1	2563
1780070100	16.033999	0.19	1.20	16.036	16.07	15.992	2315
1779983700	15.844	-0.01	-0.06	15.74	15.886	15.738	4718
1779897300	15.854	0.05	0.33	15.772	15.854	15.77	1457
1779810900	15.802	-0.04	-0.23	15.776	15.832	15.772	4161
1779724500	15.838	0.08	0.48	16.015999	16.015999	15.778	5928
1779465300	15.762	0.18	1.14	15.762	15.842	15.762	429
1779378900	15.584	-0.08	-0.49	15.614	15.716	15.584	1085
1779292500	15.66	0.13	0.82	15.452	15.66	15.448	13787
1779206100	15.532	0.19	1.24	15.47	15.546	15.47	2770
1779119700	15.342	-0.05	-0.35	15.258	15.342	15.258	903
1778860500	15.396	-0.05	-0.31	15.392	15.4	15.33	2241
1778774100	15.444	0.2	1.31	15.35	15.444	15.336	5618
1778687700	15.244	-0.06	-0.39	15.336	15.336	15.244	4415
1778601300	15.304	-0.1	-0.64	15.266	15.304	15.266	3237
1778514900	15.402	-0.19	-1.23	15.508	15.552	15.402	977
1778255700	15.594	-0.17	-1.07	15.642	15.8	15.594	4459
1778169300	15.762	0.08	0.51	15.658	15.762	15.658	90
1778082900	15.682	0.17	1.07	15.52	15.682	15.52	3865
1777996500	15.516	-0.09	-0.59	15.564	15.568	15.502	991
1777910100	15.608	0.06	0.37	15.808	15.816	15.608	2292
1777564500	15.55	-0.01	-0.09	15.524	15.62	15.524	1017
1777478100	15.564	-0.02	-0.12	15.586	15.594	15.564	803
1777391700	15.582	-0.1	-0.65	15.682	15.736	15.582	2243
1777305300	15.684	0.02	0.10	15.712	15.712	15.674	254
1777046100	15.668	-0.06	-0.39	15.698	15.74	15.644	2051
1776959700	15.73	-0.27	-1.69	15.96	15.96	15.73	57
1776873300	16	-0.05	-0.29	16.02	16.042	16	6687
1776786900	16.046	0.11	0.68	16.068	16.074	16.008	10959
1776700500	15.938	-0.14	-0.85	15.944	15.944	15.85	7869
1776441300	16.074	0.33	2.11	15.77	16.074	15.77	1281
1776354900	15.742	0.2	1.31	15.6	15.742	15.592	2844
1776268500	15.538	0.15	0.95	15.46	15.538	15.446	586
1776182100	15.392	0.27	1.81	15.28	15.392	15.28	1421
1776095700	15.118	-0.23	-1.52	15.12	15.136	15.116	134
1775836500	15.352	-0.03	-0.17	15.338	15.352	15.312	3580
1775750100	15.378	-0.15	-0.99	15.374	15.378	15.374	1652
1775663700	15.532	0.17	1.12	15.494	15.56	15.444	9734
1775577300	15.36	0.34	2.28	15.198	15.36	15.198	315
1775145300	15.018	-0.21	-1.38	15.036	15.036	15.018	3300
1775058900	15.228	0.38	2.56	15.094	15.228	15.094	908
1774972500	14.848	0.1	0.71	14.832	14.848	14.798	292
1774886100	14.744	0.05	0.33	14.752	14.792	14.744	1427