ETF【GLDV】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
1783353300	34.52	-0.16	-0.45	34.645	34.695	34.495	18481
1783094100	34.675	0.28	0.81	34.56	34.675	34.46	10075
1783007700	34.395	-0.06	-0.17	34.345	34.53	34.345	11880
1782921300	34.455	0.27	0.79	34	34.46	34	14747
1782834900	34.185	0.03	0.07	34.325	34.36	34.1	8760
1782748500	34.16	-0.24	-0.70	34.44	34.595	34.16	12486
1782489300	34.4	0.12	0.35	34.325	34.45	34.17	15342
1782402900	34.28	0.14	0.41	34.12	34.39	34.055	45082
1782316500	34.14	0.2	0.60	33.985	34.14	33.985	13744
1782230100	33.935	0.11	0.33	33.509999	33.94	33.47	45808
1782143700	33.825	0.17	0.51	33.59	33.825	33.53	31764
1781884500	33.655	0.08	0.24	33.575	33.705	33.565	22729
1781798100	33.575	-0.04	-0.10	33.475	33.64	33.45	18232
1781711700	33.61	-0.18	-0.52	33.65	33.695	33.59	24948
1781625300	33.785	-0.15	-0.44	33.815	33.915	33.78	10928
1781538900	33.935	-0.15	-0.44	34.15	34.15	33.91	10911
1781279700	34.085	0.36	1.07	33.74	34.11	33.74	13919
1781193300	33.725	-0.01	-0.03	33.72	33.88	33.69	13240
1781106900	33.735	0.27	0.79	33.549999	33.745	33.36	25286
1781020500	33.47	-0.02	-0.07	33.4	33.57	33.365	26443
1780934100	33.494999	0.03	0.09	33.435	33.565	33.435	29565
1780674900	33.465	0.22	0.65	33.29	33.465	33.185	9069
1780588500	33.25	0.17	0.51	33.034999	33.284999	33	27795
1780502100	33.08	-0.14	-0.42	33.225	33.27	33.055	20573
1780415700	33.22	0.05	0.17	33.1	33.24	33.025	8275
1780329300	33.165	-0.05	-0.14	33.195	33.255	33.11	11547
1780070100	33.21	-0.08	-0.24	33.354999	33.375	33.2	19077
1779983700	33.29	-0.24	-0.70	33.509999	33.509999	33.29	17208
1779897300	33.525	-0.04	-0.10	33.555	33.585	33.424999	13362
1779810900	33.56	-0.12	-0.36	33.715	33.715	33.545	9313
1779724500	33.68	0.19	0.57	33.755	33.755	33.63	26617
1779465300	33.49	0.16	0.46	33.43	33.565	33.38	10911
1779378900	33.335	0.05	0.14	33.259999	33.405	33.174999	31752
1779292500	33.29	0.13	0.41	33.104999	33.31	33.07	18186
1779206100	33.155	0.16	0.48	33.104999	33.165	32.99	27511
1779119700	32.994999	0.16	0.49	32.595	33	32.595	29560
1778860500	32.835	-0.25	-0.74	33.015	33.015	32.795	18352
1778774100	33.08	0.35	1.07	32.835	33.08	32.814999	27863
1778687700	32.729999	-0.04	-0.11	32.83	32.88	32.729999	11955
1778601300	32.765	-0.08	-0.24	32.799999	32.884999	32.63	24540
1778514900	32.845	-0.06	-0.18	32.93	33.049999	32.845	108490
1778255700	32.905	-0.18	-0.54	32.994999	32.994999	32.9	14685
1778169300	33.085	-0.32	-0.97	33.29	33.29	32.95	36486
1778082900	33.409999	-0.06	-0.18	33.49	33.509999	33.27	102976
1777996500	33.47	0.05	0.16	33.42	33.475	33.29	15040
1777910100	33.415	-0.06	-0.18	33.56	33.62	33.369999	18635
1777564500	33.475	0.41	1.22	33	33.475	32.975	5207
1777478100	33.07	-0.24	-0.74	33.29	33.32	33.07	3935
1777391700	33.314999	0.22	0.66	33.25	33.32	33.2	20052
1777305300	33.095	-0.02	-0.06	33.025	33.215	33	16613
1777046100	33.115	-0.09	-0.27	33.235	33.265	33.11	14034
1776959700	33.205	0.24	0.73	32.994999	33.229999	32.99	7906
1776873300	32.965	-0.11	-0.32	33.1	33.11	32.965	3779
1776786900	33.07	-0.12	-0.35	33.15	33.259999	33.034999	7257
1776700500	33.185	0.09	0.26	33.095	33.229999	32.985	18316
1776441300	33.1	0.23	0.72	32.935	33.1	32.869999	22869
1776354900	32.865	0.13	0.38	32.79	32.979999	32.75	11634
1776268500	32.74	-0.03	-0.09	32.715	32.765	32.655	5017
1776182100	32.77	0.07	0.21	32.7	32.775	32.634999	7217
1776095700	32.7	-0.22	-0.65	32.805	32.835	32.7	5412
1775836500	32.915	0	0.00	32.915	32.915	32.915	0
1775750100	32.915	0.13	0.41	32.935	32.96	32.79	10325
1775663700	32.78	0.18	0.55	33.03	33.045	32.744999	51102
1775577300	32.6	-0.13	-0.40	32.835	32.85	32.6	15044