ETF【ESEG】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743609300	7.821	-0.02	-0.31	7.807	7.821	7.807	76100
1743522900	7.845	0.06	0.77	7.865	7.875	7.833	23065
1743436500	7.785	-0.14	-1.70	7.815	7.829	7.777	23393
1743180900	7.92	-0.03	-0.31	7.935	7.947	7.899	10081
1743094500	7.945	-0.04	-0.51	7.906	7.945	7.906	23246
1743008100	7.986	-0.03	-0.41	7.989	8.0079999	7.984	12425
1742921700	8.019	0.03	0.39	8.044	8.061	8.019	16713
1742835300	7.988	0	0.04	8.023	8.023	7.973	64278
1742576100	7.985	-0.06	-0.78	7.996	7.996	7.985	23748
1742489700	8.048	0	0.00	8.013	8.048	8.004	7347
1742403300	8.048	0.02	0.19	8.041	8.048	8.022	3499
1742316900	8.033	0.05	0.58	8.046	8.055	8.03	4140
1742230500	7.987	0.06	0.80	7.942	7.987	7.942	15939
1741971300	7.924	0.05	0.67	7.885	7.925	7.885	26242
1741884900	7.871	0.02	0.27	7.897	7.907	7.864	31659
1741798500	7.85	0.02	0.24	7.88	7.904	7.85	113351
1741712100	7.831	-0.14	-1.69	7.933	7.933	7.81	66152
1741625700	7.966	-0.09	-1.13	8.089	8.089	7.957	41978
1741366500	8.057	0.03	0.32	8.034	8.057	8.0239999	157651
1741280100	8.031	-0.1	-1.28	8.131	8.131	8.028	692470
1741193700	8.135	0.09	1.08	8.14	8.164	8.128	54321
1741107300	8.048	-0.17	-2.01	8.15	8.15	8.048	19244
1741020900	8.2129999	0.06	0.69	8.183	8.225	8.171	11492
1740761700	8.157	-0	-0.04	8.137	8.16	8.134	114260
1740675300	8.16	-0.05	-0.56	8.173	8.183	8.16	10319
1740588900	8.206	0.07	0.84	8.2	8.208	8.192	30113
1740502500	8.138	-0	-0.01	8.135	8.1649999	8.135	77162
1740416100	8.139	-0	-0.05	8.148	8.151	8.1359999	112106
1740156900	8.143	0.05	0.62	8.121	8.147	8.1199999	9978
1740070500	8.093	-0.01	-0.14	8.119	8.132	8.09	57704
1739984100	8.1039999	-0.06	-0.78	8.141	8.141	8.086	45947
1739897700	8.168	0.04	0.55	8.138	8.172	8.138	33731
1739811300	8.123	0.01	0.09	8.103	8.125	8.103	7626
1739552100	8.116	0.01	0.19	8.123	8.13	8.106	2029
1739465700	8.101	0.06	0.80	8.098	8.11	8.0879999	10197
1739379300	8.037	0.01	0.11	8.029	8.037	8.014	91342
1739292900	8.028	0.03	0.36	8.015	8.028	8.004	19048
1739206500	7.999	0.01	0.11	7.994	8.004	7.987	90995
1738947300	7.99	-0.01	-0.06	7.988	8.002	7.988	16506
1738860900	7.995	0.1	1.29	7.968	8	7.962	15626
1738774500	7.893	0.04	0.55	7.868	7.893	7.868	35160
1738688100	7.85	-0.01	-0.08	7.854	7.858	7.85	7402
1738601700	7.856	-0.08	-0.95	7.82	7.856	7.814	57238
1738342500	7.931	0.02	0.27	7.945	7.954	7.931	3065
1738256100	7.91	0.05	0.64	7.891	7.91	7.89	35836
1738169700	7.86	0.04	0.45	7.86	7.87	7.86	2245
1738083300	7.825	0.04	0.50	7.835	7.84	7.825	6685
1737996900	7.786	0	0.00	7.753	7.786	7.741	8877
1737737700	7.786	0	0.00	7.834	7.835	7.78	64010
1737651300	7.786	0.01	0.18	7.759	7.786	7.759	10624
1737564900	7.772	0.05	0.63	7.782	7.794	7.772	15893
1737478500	7.723	0.03	0.40	7.709	7.725	7.698	55093
1737392100	7.692	-0.01	-0.16	7.714	7.714	7.692	1352
1737132900	7.704	0.06	0.73	7.704	7.713	7.7	3785
1737046500	7.648	0.07	0.90	7.638	7.648	7.626	12307
1736960100	7.58	0.08	1.11	7.51	7.58	7.51	1814
1736873700	7.497	0.01	0.16	7.535	7.539	7.497	14184
1736787300	7.485	-0.08	-1.10	7.465	7.485	7.465	10699
1736528100	7.568	-0.02	-0.24	7.595	7.597	7.568	13225
1736441700	7.586	0.06	0.73	7.572	7.587	7.572	4534
1736355300	7.531	-0.05	-0.62	7.608	7.623	7.531	23275
1736268900	7.578	0.03	0.37	7.566	7.6	7.566	14668
1736182500	7.55	0.07	0.88	7.55	7.55	7.55	130
1735923300	7.484	-0.06	-0.82	7.506	7.512	7.484	52009