ETF【ELCR】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
1781711700	26.33	0.01	0.04	26.285	26.415	26.2	3359
1781625300	26.32	0.15	0.57	26.295	26.395	26.205	12599
1781538900	26.17	0.97	3.85	26.07	26.17	26.025	2119
1781279700	25.2	0.44	1.78	25.095	25.325	25.05	14427
1781193300	24.76	0.27	1.10	24.67	24.88	24.595	22314
1781106900	24.49	-0.51	-2.04	24.985	24.985	24.485	134264
1781020500	25	-0.54	-2.11	25.795	25.87	25	10835
1780934100	25.54	-0.25	-0.95	25.095	25.54	25.075	44962
1780674900	25.785	-0.56	-2.11	26.15	26.26	25.77	49007
1780588500	26.34	-0.35	-1.29	26.445	26.445	26.205	89775
1780502100	26.685	-0.19	-0.71	26.845	26.87	26.685	5377
1780415700	26.875	0.17	0.64	26.59	26.875	26.57	22511
1780329300	26.705	0.29	1.10	26.62	26.705	26.45	72570
1780070100	26.415	0.17	0.65	26.46	26.5	26.41	20994
1779983700	26.245	0.57	2.24	25.98	26.245	25.98	10641
1779897300	25.67	-0.1	-0.37	25.62	25.765	25.595	2438
1779810900	25.765	-0.23	-0.87	25.735	25.85	25.725	4275
1779724500	25.99	0.63	2.50	25.64	25.99	25.64	7947
1779465300	25.355	0.38	1.50	25.3	25.385	25.21	1997
1779378900	24.98	0.28	1.13	25	25.145	24.98	4236
1779292500	24.7	0.46	1.90	24.38	24.7	24.38	9356
1779206100	24.24	-0.41	-1.64	24.5	24.57	24.24	2768
1779119700	24.645	-0.41	-1.62	24.765	25	24.645	4201
1778860500	25.05	-0.3	-1.16	25.265	25.265	24.905	12537
1778774100	25.345	0.07	0.30	25.34	25.465	25.34	8452
1778687700	25.27	0.48	1.96	25.11	25.27	25.025	8998
1778601300	24.785	-0.42	-1.67	24.96	25.175	24.785	11671
1778514900	25.205	0.35	1.41	24.91	25.205	24.865	1863
1778255700	24.855	0.17	0.69	24.865	25.06	24.8	1053
1778169300	24.685	0.16	0.67	24.695	24.78	24.685	8712
1778082900	24.52	0.61	2.57	23.91	24.52	23.91	2817
1777996500	23.905	0.18	0.76	23.83	24.01	23.83	10911
1777910100	23.725	-0.04	-0.17	23.77	23.845	23.625	3039
1777564500	23.765	0.07	0.32	23.595	23.8	23.595	3437
1777478100	23.69	0.04	0.15	23.75	23.81	23.665	1366
1777391700	23.655	-0.06	-0.23	24.02	24.04	23.655	10133
1777305300	23.71	-0.05	-0.19	23.785	23.925	23.71	24166
1777046100	23.755	-0.05	-0.19	23.69	23.76	23.6	2688
1776959700	23.8	-0.35	-1.45	23.875	23.9	23.76	6685
1776873300	24.15	-0.12	-0.49	24.28	24.295	24.08	4515
1776786900	24.27	0.4	1.65	24.25	24.33	24.1	2498
1776700500	23.875	-0.2	-0.81	23.93	23.93	23.84	6276
1776441300	24.07	0.49	2.08	23.695	24.07	23.595	2534
1776354900	23.58	0.08	0.34	23.695	23.715	23.58	1289
1776268500	23.5	0.54	2.35	23.105	23.5	23.105	1630
1776182100	22.96	0.43	1.89	22.725	22.96	22.725	1954
1776095700	22.535	0.3	1.35	22.35	22.545	22.35	448
1775836500	22.235	0	0.00	22.235	22.235	22.235	0
1775750100	22.235	-0.2	-0.89	22.195	22.24	22.155	216
1775663700	22.435	0.83	3.84	22.675	22.74	22.435	6548
1775577300	21.605	-0.21	-0.96	22.025	22.065	21.605	3221
1775145300	21.815	-0.47	-2.09	21.73	21.865	21.73	753
1775058900	22.28	0.9	4.19	22.14	22.28	22.035	10890
1774972500	21.385	-0.16	-0.72	21.195	21.49	21.195	5352
1774886100	21.54	0.15	0.72	21.315	21.54	21.29	2351
1774630500	21.385	-0.46	-2.08	21.64	21.64	21.28	1560
1774544100	21.84	-0.59	-2.63	22.075	22.075	21.84	1152
1774457700	22.43	0.5	2.30	22.155	22.43	22.14	2267
1774371300	21.925	0.04	0.18	21.835	21.945	21.71	2671
1774284900	21.885	0.34	1.55	21.14	22.13	21.135	23855
1774025700	21.55	-0.33	-1.51	21.985	21.985	21.505	17723
1773939300	21.88	-0.54	-2.41	22.14	22.14	21.85	8275
1773852900	22.42	-0.1	-0.44	22.63	22.645	22.385	13838