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
1783526100	30.4	-0.89	-2.84	30.715	30.715	30.4	152
1783439700	31.29	-0.03	-0.10	31.29	31.29	31.29	0
1783353300	31.32	0.11	0.34	31.3	31.32	31.3	3500
1783094100	31.215	-0.03	-0.10	31.215	31.215	31.215	235
1783007700	31.245	0.02	0.06	30.995	31.435	30.995	104
1782921300	31.225	-0.07	-0.21	31.55	31.55	31.225	58
1782834900	31.29	0.43	1.41	31.13	31.525	31.13	50
1782748500	30.855	-0.03	-0.10	30.855	30.855	30.855	100
1782489300	30.885	0.08	0.26	30.885	30.885	30.885	0
1782402900	30.805	-0.36	-1.14	30.805	30.805	30.805	4
1782316500	31.16	0	0.00	31.16	31.16	31.16	0
1782230100	31.16	-0.17	-0.54	31.43	31.43	31.035	499
1782143700	31.33	0.03	0.10	31.33	31.33	31.33	0
1781884500	31.3	-0.1	-0.30	31.3	31.3	31.3	19
1781798100	31.395	0.85	2.78	31.295	31.395	31.295	116
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