Etf【ETFGLO】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
1782489300	41.8	-0.48	-1.12	41.93	41.93	41.8	2631
1782402900	42.275	-0.22	-0.52	42.515	42.59	42.19	5269
1782316500	42.495	0.2	0.48	42.325	42.495	42.275	25036
1782230100	42.29	-0.33	-0.76	42.105	42.37	42.02	12728
1782143700	42.615	0.03	0.07	42.61	42.83	42.58	992
1781884500	42.585	0.04	0.09	42.62	42.62	42.515	23096
1781798100	42.545	0.25	0.59	42.48	42.545	42.48	759
1781711700	42.295	-0.17	-0.39	42.335	42.345	42.295	3224
1781625300	42.46	0.05	0.13	42.44	42.46	42.42	1013
1781538900	42.405	0.81	1.95	42.305	42.405	42.22	1304
1781279700	41.595	0.44	1.07	41.68	41.68	41.595	912
1781193300	41.155	-0.33	-0.80	41.19	41.365	41.155	756
1781106900	41.485	0.09	0.21	41.34	41.485	41.015	1657
1781020500	41.4	-0.41	-0.97	41.815	41.885	41.4	1510
1780934100	41.805	-0.31	-0.74	41.605	41.885	41.6	11497
1780674900	42.115	0.11	0.25	42.11	42.115	42.05	1148
1780588500	42.01	-0.33	-0.78	42.12	42.12	42	822
1780502100	42.34	0.03	0.07	42.495	42.495	42.34	1792
1780415700	42.31	0.09	0.21	42.27	42.31	42.19	10372
1780329300	42.22	0.12	0.29	42.245	42.265	42.155	14594
1780070100	42.1	0.08	0.19	42.225	42.225	42.08	1484
1779983700	42.02	0.08	0.19	41.905	42.055	41.905	5141
1779897300	41.94	-0.05	-0.11	41.975	42.09	41.86	14284
1779810900	41.985	-0.16	-0.37	42.03	42.085	41.985	2231
1779724500	42.14	0.26	0.61	42.095	42.145	42.095	1092
1779465300	41.885	0.42	1.03	41.755	41.885	41.745	1640
1779378900	41.46	0.06	0.14	41.4	41.5	41.39	2303
1779292500	41.4	0.42	1.02	41.1	41.43	41.095	2163
1779206100	40.98	-0.13	-0.32	41.11	41.17	40.98	782
1779119700	41.11	-0.21	-0.50	40.985	41.23	40.915	8817
1778860500	41.315	-0.14	-0.34	41.45	41.45	41.205	2778
1778774100	41.455	0.34	0.84	41.33	41.455	41.33	798
1778687700	41.11	0.42	1.03	41.04	41.125	41.04	72
1778601300	40.69	-0.15	-0.36	40.745	40.825	40.69	636
1778514900	40.835	0.05	0.12	40.76	40.835	40.735	491
1778255700	40.785	-0.02	-0.04	40.72	40.785	40.67	130
1778169300	40.8	0.02	0.06	40.925	40.93	40.8	815
1778082900	40.775	0.48	1.20	40.485	40.775	40.485	6275
1777996500	40.29	0.11	0.27	40.165	40.29	40.165	868
1777910100	40.18	0.3	0.74	40.175	40.205	39.905	1880
1777564500	39.885	0.24	0.61	39.79	39.99	39.79	2858
1777478100	39.645	0.02	0.04	39.8	39.8	39.645	3172
1777391700	39.63	-0.08	-0.19	39.935	39.935	39.63	650
1777305300	39.705	-0.02	-0.05	39.73	39.8	39.705	889
1777046100	39.725	-0.04	-0.10	39.76	39.78	39.665	3013
1776959700	39.765	0.07	0.18	39.68	39.81	39.66	653
1776873300	39.695	-0.03	-0.06	39.625	39.71	39.59	583
1776786900	39.72	0.13	0.34	39.695	39.72	39.695	121
1776700500	39.585	0.16	0.39	39.57	39.665	39.54	386
1776441300	39.43	0.2	0.52	39.28	39.43	39.28	201
1776354900	39.225	0.2	0.50	39.26	39.295	39.21	1642
1776268500	39.03	0.13	0.32	38.95	39.03	38.95	573
1776182100	38.905	0.45	1.16	38.655	38.905	38.655	10
1776095700	38.46	0.08	0.20	38.27	38.495	38.2	8612
1775836500	38.385	0	0.00	38.385	38.385	38.385	0
1775750100	38.385	0.09	0.25	38.315	38.385	38.19	5408
1775663700	38.29	0.98	2.61	38.445	38.51	38.225	32457
1775577300	37.315	-0.01	-0.03	37.685	37.735	37.315	4099
1775145300	37.325	-0.25	-0.65	37.175	37.345	37.075	3368
1775058900	37.57	0.77	2.08	37.55	37.575	37.355	3758
1774972500	36.805	0.02	0.05	36.745	36.905	36.745	3719
1774886100	36.785	0.2	0.56	36.525	36.835	36.525	999