ETF【FEPI】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
1783526100	19.542	-0.01	-0.04	19.488	19.646	19.488	56
1783439700	19.55	-0.49	-2.45	19.8	19.834	19.384	3521
1783353300	20.04	0.28	1.42	19.872	20.04	19.8	2032
1783094100	19.76	0.07	0.36	19.692	19.76	19.662	3838
1783007700	19.69	-0.37	-1.82	19.302	20.04	19.302	3296
1782921300	20.055	0.37	1.90	19.828	20.055	19.74	3875
1782834900	19.682	0.29	1.50	19.654	19.75	19.422	2503
1782748500	19.392	0.06	0.30	19.47	19.584	19.392	2750
1782489300	19.334	0.17	0.87	19.13	19.334	19	2512
1782402900	19.168	-0.28	-1.43	19.524	19.756	19.04	11214
1782316500	19.446	-0.15	-0.79	19.608	19.658	19.446	1756
1782230100	19.6	-0.14	-0.71	19.532	19.75	19.364	2259
1782143700	19.74	-0.25	-1.27	19.964	20.205	19.74	6965
1781884500	19.994	0.05	0.25	20.06	20.06	19.94	789
1781798100	19.944	-0.22	-1.07	19.84	19.946	19.698	5281
1781711700	20.16	-0.11	-0.52	20.335	20.335	20.055	2160
1781625300	20.265	-0.14	-0.69	20.45	20.495	20.2	5508
1781538900	20.405	0.6	3.01	20.305	20.405	20.105	5915
1781279700	19.808	0.07	0.35	19.916	20.09	19.8	4969
1781193300	19.738	-0.21	-1.06	19.996	20.005	19.738	7276
1781106900	19.95	-0.28	-1.36	20.13	20.14	19.95	2730
1781020500	20.225	-0.38	-1.82	20.56	20.58	20.2	861
1780934100	20.6	0	0.00	20.415	20.635	20.235	1494
1780674900	20.6	-0.24	-1.15	20.725	20.79	20.6	2290
1780588500	20.84	-0.06	-0.29	20.815	20.84	20.65	1556
1780502100	20.9	-0.09	-0.43	20.985	21.13	20.9	1026
1780415700	20.99	0.01	0.07	21	21.02	20.795	2599
1780329300	20.975	0.03	0.12	21.15	21.15	20.865	5720
1780070100	20.95	0.33	1.60	20.725	21.015	20.71	2097
1779983700	20.62	0.12	0.59	20.45	20.64	20.41	7984
1779897300	20.5	-0.04	-0.19	20.515	20.56	20.395	1672
1779810900	20.54	-0.1	-0.48	20.48	20.595	20.39	1243
1779724500	20.64	0.24	1.18	20.535	20.64	20.345	6277
1779465300	20.4	0.19	0.94	20.295	20.405	20.295	681
1779378900	20.21	0.16	0.82	20.22	20.22	20	923
1779292500	20.045	0.25	1.24	20.025	20.13	19.942	381
1779206100	19.8	-0.15	-0.76	19.972	20.01	19.8	4171
1779119700	19.952	-0.6	-2.91	19.902	20	19.888	1053
1778860500	20.55	0.11	0.54	20.465	20.55	20.32	3479
1778774100	20.44	0.24	1.19	20.285	20.44	20.14	4841
1778687700	20.2	-0.05	-0.25	20.365	20.39	20.135	2941
1778601300	20.25	0.1	0.50	20.5	20.5	20.17	419
1778514900	20.15	-0.07	-0.35	20.285	20.285	20.15	1715
1778255700	20.22	-0.09	-0.44	20.325	20.325	20.15	1966
1778169300	20.31	0.22	1.12	20.12	20.31	19.976	2763
1778082900	20.085	0	0.00	20.03	20.1	19.87	4819
1777996500	20.085	0.06	0.30	19.79	20.14	19.79	1285
1777910100	20.025	0.47	2.39	19.97	20.96	19.958	4914
1777564500	19.558	-0.09	-0.47	19.68	19.68	19.558	2554
1777478100	19.65	0.1	0.51	19.55	19.65	19.55	1001
1777391700	19.55	-0.04	-0.20	19.782	19.782	19.55	608
1777305300	19.59	0.15	0.79	19.626	19.686	19.454	5593
1777046100	19.436	-0.02	-0.09	19.518	19.54	19.358	1407
1776959700	19.454	-0.02	-0.08	19.538	19.538	19.342	2365
1776873300	19.47	0.11	0.56	19.47	19.494	19.47	916
1776786900	19.362	0.17	0.88	19.298	19.398	19.192	201
1776700500	19.194	-0.08	-0.44	19.264	19.336	19.114	2061
1776441300	19.278	0.24	1.27	19.144	19.278	19.144	656
1776354900	19.036	-0.3	-1.54	19.066	19.138	19.036	737
1776268500	19.334	0.22	1.15	19.174	19.334	19.174	831
1776182100	19.114	0.04	0.22	19.082	19.156	19.03	2458
1776095700	19.072	0.25	1.32	18.834	19.072	18.73	622
1775836500	18.824	0	0.00	18.824	18.824	18.824	0
1775750100	18.824	-0.23	-1.19	19.004	19.024	18.818	3013