ETF【ENER】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
1783094100	46.095	0.51	1.12	46	46.295	45.92	2324
1783007700	45.585	-1.21	-2.58	45.65	46.32	45.57	13237
1782921300	46.79	0.09	0.20	46.855	47.085	46.3	13246
1782834900	46.695	1.07	2.35	46.435	46.835	46.435	1423
1782748500	45.625	0.15	0.32	45.74	45.925	45.52	6355
1782489300	45.48	-0.93	-2.00	45.655	45.725	45.3	20200
1782402900	46.41	0.01	0.02	46.635	47.045	46.24	14334
1782316500	46.4	0.16	0.36	46.36	46.5	46.075	11595
1782230100	46.235	-2	-4.14	46.54	46.595	45.905	43724
1782143700	48.23	0.76	1.61	47.905	48.5	47.905	9197
1781884500	47.465	-0.09	-0.19	47.565	47.6	47.36	9367
1781798100	47.555	0.95	2.03	46.99	47.67	46.97	31978
1781711700	46.61	0.61	1.33	46	46.61	45.965	22607
1781625300	46	0.28	0.62	46.09	46.39	45.965	13286
1781538900	45.715	1.14	2.55	45.995	45.995	45.53	24983
1781279700	44.58	0.92	2.11	44.01	44.625	44.01	17165
1781193300	43.66	1.58	3.75	43.03	43.675	42.995	19718
1781106900	42.08	-1.56	-3.57	43.205	43.205	42.08	132847
1781020500	43.64	-1.12	-2.49	44.625	44.77	43.6	48222
1780934100	44.755	-0.5	-1.10	44.26	44.96	44.095	71695
1780674900	45.255	-0.67	-1.46	45.755	45.82	45.17	41199
1780588500	45.925	-0.91	-1.94	46.415	46.415	45.71	75760
1780502100	46.835	-0.04	-0.07	46.92	47.05	46.815	12616
1780415700	46.87	0.17	0.36	46.47	46.92	46.345	21791
1780329300	46.7	0.04	0.08	47.295	47.32	46.48	139983
1780070100	46.665	0.27	0.57	46.665	46.945	46.505	40035
1779983700	46.4	0.23	0.50	46.475	46.58	46.285	18539
1779897300	46.17	-0.92	-1.95	46.695	46.695	45.84	7146
1779810900	47.09	0.08	0.16	46.625	47.185	46.625	13382
1779724500	47.015	1.09	2.36	46.51	47.015	46.51	18744
1779465300	45.93	0.64	1.41	45.7	45.93	45.635	8753
1779378900	45.29	0.99	2.23	44.53	45.29	44.4	7938
1779292500	44.3	1.07	2.46	43.575	44.3	43.575	14543
1779206100	43.235	-0.55	-1.26	43.65	43.91	42.87	23511
1779119700	43.785	-0.99	-2.20	44.19	44.975	43.785	21285
1778860500	44.77	-0.96	-2.10	45.42	45.42	44.5	24281
1778774100	45.73	0.21	0.46	45.76	45.92	45.55	26471
1778687700	45.52	0.88	1.97	45.415	45.675	45.08	10930
1778601300	44.64	-1.16	-2.52	45.085	45.28	44.64	14367
1778514900	45.795	1.2	2.68	44.77	45.795	44.5	29348
1778255700	44.6	-0.4	-0.88	44.885	44.985	44.6	6350
1778169300	44.995	-0.4	-0.88	45.645	45.86	44.995	16844
1778082900	45.395	0.35	0.77	45.365	45.675	45	12946
1777996500	45.05	0.91	2.07	44.435	45.07	44.435	12853
1777910100	44.135	-0.34	-0.75	44.69	44.85	44.135	10930
1777564500	44.47	0.73	1.68	43.945	44.47	43.815	4306
1777478100	43.735	0.46	1.07	43.975	44.2	43.735	21275
1777391700	43.27	-0.32	-0.73	44.015	44.055	43.2	12138
1777305300	43.59	-0.63	-1.41	44.095	44.195	43.59	10278
1777046100	44.215	0.01	0.02	44.335	44.7	44.04	7645
1776959700	44.205	0.45	1.02	43.41	44.24	43.36	7927
1776873300	43.76	1.35	3.17	43	43.88	42.67	8348
1776786900	42.415	0.21	0.51	42.555	42.82	42.415	4293
1776700500	42.2	0.13	0.31	42.1	42.3	41.9	8983
1776441300	42.07	0.16	0.38	41.885	42.34	41.8	6797
1776354900	41.91	-0.05	-0.11	42.14	42.21	41.815	7223
1776268500	41.955	-0.05	-0.11	41.95	42.1	41.86	9500
1776182100	42	0.74	1.81	41.625	42	41.625	5361
1776095700	41.255	0.18	0.43	41.385	41.495	41.23	7199
1775836500	41.08	0	0.00	41.08	41.08	41.08	0
1775750100	41.08	0.32	0.79	40.635	41.1	40.515	10480
1775663700	40.76	1.81	4.63	40.61	40.935	40.49	32609
1775577300	38.955	-0.43	-1.08	39.27	39.57	38.89	8447
1775145300	39.38	-0.15	-0.38	38.665	39.38	38.53	3092