ETF【EXCN】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
1781711700	30.545	0	0.00	30.545	30.545	30.545	0
1781625300	30.545	-0.21	-0.67	30.82	30.82	30.545	191
1781538900	30.75	0.59	1.94	30.65	30.75	30.6	2506
1781279700	30.165	0.84	2.88	30.165	30.165	30.165	1
1781193300	29.32	-0.18	-0.59	29.32	29.32	29.32	17
1781106900	29.495	0.04	0.14	29.475	29.52	29.475	405
1781020500	29.455	-0.2	-0.66	29.995	29.995	29.455	402
1780934100	29.65	-0.02	-0.07	29.65	29.65	29.65	27
1780674900	29.67	-0.5	-1.66	29.91	29.91	29.67	4
1780588500	30.17	-0.23	-0.76	30.17	30.17	30.17	3
1780502100	30.4	-0.18	-0.57	30.605	30.605	30.025	623
1780415700	30.575	0.17	0.56	30.56	30.575	30.56	101
1780329300	30.405	0.21	0.68	30.41	30.41	30.29	174
1780070100	30.2	0.11	0.35	30.03	30.59	30.03	586
1779983700	30.095	-0.41	-1.33	30.095	30.095	30.095	0
1779897300	30.5	0.29	0.94	30.32	30.5	30.22	1205
1779810900	30.215	0	0.00	30.215	30.215	30.215	0
1779724500	30.215	0.86	2.91	30.015	30.215	30.015	55
1779465300	29.36	0.4	1.38	29.36	29.36	29.36	100
1779378900	28.96	0.29	1.01	28.96	28.96	28.96	0
1779292500	28.67	-0.15	-0.50	28.67	28.67	28.67	30
1779206100	28.815	0	0.00	28.815	28.815	28.815	0
1779119700	28.815	-0.04	-0.12	28.8	28.815	28.8	789
1778860500	28.85	-0.37	-1.25	29.34	29.34	28.85	11
1778774100	29.215	0.2	0.67	29.215	29.215	29.215	5
1778687700	29.02	0.32	1.11	29.015	29.02	29.015	400
1778601300	28.7	-0.66	-2.23	28.995	28.995	28.7	160
1778514900	29.355	-0.31	-1.03	29.59	29.59	29.335	185
1778255700	29.66	0	0.02	29.495	29.68	29.495	64
1778169300	29.655	0.21	0.71	29.655	29.655	29.655	5
1778082900	29.445	0.35	1.20	29.465	29.48	29.445	175
1777996500	29.095	0.46	1.61	29.05	29.095	29.05	127
1777910100	28.635	0.14	0.47	29	29	28.635	2093
1777564500	28.5	0.05	0.18	28.5	28.5	28.5	4
1777478100	28.45	0.05	0.18	28.45	28.45	28.45	45
1777391700	28.4	-0.3	-1.05	28.4	28.4	28.4	0
1777305300	28.7	-0.06	-0.21	28.76	28.76	28.7	40
1777046100	28.76	0.47	1.64	28.76	28.76	28.76	1
1776959700	28.295	0.01	0.04	28.295	28.295	28.295	0
1776873300	28.285	0.2	0.71	28.315	28.315	28.285	208
1776786900	28.085	-0.01	-0.02	28.085	28.085	28.085	0
1776700500	28.09	-0.31	-1.07	28.09	28.09	28.09	10
1776441300	28.395	0.38	1.36	28.395	28.395	28.395	400
1776354900	28.015	-0.06	-0.20	28.015	28.015	28.015	0
1776268500	28.07	0.27	0.95	28.01	28.07	28.01	15
1776182100	27.805	0.84	3.13	27.805	27.805	27.805	35
1776095700	26.96	-0.39	-1.43	26.96	26.96	26.96	10
1775836500	27.35	0.25	0.90	27.575	27.575	27.35	3
1775750100	27.105	-0.17	-0.61	27.105	27.105	27.105	0
1775663700	27.27	1.34	5.17	27.46	27.46	27.27	3
1775577300	25.93	0.02	0.06	25.93	25.93	25.93	0
1775145300	25.915	-0.38	-1.45	25.915	25.915	25.915	1
1775058900	26.295	0.88	3.46	26.135	26.535	26.135	995
1774972500	25.415	-0.02	-0.08	25.415	25.415	25.415	53
1774886100	25.435	-0.12	-0.47	25.37	25.435	25.37	265
1774630500	25.555	-0.33	-1.26	25.555	25.555	25.555	196
1774544100	25.88	-0.21	-0.80	25.88	25.88	25.88	0
1774457700	26.09	0.36	1.38	26.09	26.09	26.09	0
1774371300	25.735	-0.05	-0.19	25.735	25.735	25.735	2
1774284900	25.785	0.35	1.38	25.785	25.785	25.785	0
1774025700	25.435	-0.61	-2.34	25.435	25.435	25.435	400
1773939300	26.045	-0.74	-2.76	26.045	26.045	26.045	0
1773852900	26.785	0.18	0.70	26.785	26.785	26.785	3