ETF【GLDVD】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
1783612500	11.198	-0.08	-0.71	11.26	11.26	11.198	1590
1783526100	11.278	-0.09	-0.76	11.336	11.336	11.242	2220
1783439700	11.364	0.05	0.41	11.36	11.364	11.356	3516
1783353300	11.318	0.02	0.16	11.354	11.37	11.318	408
1783094100	11.3	0.01	0.12	11.284	11.302	11.284	1629
1783007700	11.286	0.11	1.00	11.236	11.286	11.236	5860
1782921300	11.174	0.02	0.18	11.092	11.174	11.09	1561
1782834900	11.154	-0.06	-0.52	11.154	11.154	11.154	0
1782748500	11.212	0.08	0.74	11.192	11.238	11.192	1586
1782489300	11.13	-0.04	-0.34	11.168	11.168	11.13	2600
1782402900	11.168	0.08	0.74	11.196	11.196	11.168	3629
1782316500	11.086	0.15	1.37	11.064	11.086	11.064	1042
1782230100	10.936	-0.02	-0.20	10.918	10.936	10.918	202
1782143700	10.958	-0.05	-0.42	10.982	10.982	10.958	520
1781884500	11.004	0.05	0.46	11.004	11.004	11.004	0
1781798100	10.954	-0.05	-0.45	10.954	10.954	10.954	207
1781711700	11.004	-0.02	-0.16	11.014	11.014	10.984	2605
1781625300	11.022	-0.02	-0.14	11.014	11.022	11.014	1209
1781538900	11.038	0.06	0.53	11.076	11.078	11.038	3177
1781279700	10.98	0.07	0.60	10.958	11.008	10.958	6048
1781193300	10.914	0.03	0.26	10.894	10.914	10.894	521
1781106900	10.886	0.08	0.72	10.81	10.886	10.81	5346
1781020500	10.808	-0.03	-0.26	10.802	10.864	10.802	9801
1780934100	10.836	0.03	0.26	10.782	10.836	10.782	2993
1780674900	10.808	0.05	0.48	10.756	10.808	10.756	2934
1780588500	10.756	0.05	0.49	10.706	10.792	10.706	3983
1780502100	10.704	-0.07	-0.61	10.736	10.736	10.704	143
1780415700	10.77	-0.04	-0.39	10.77	10.77	10.77	1234
1780329300	10.812	-0.09	-0.81	10.846	10.852	10.794	6216
1780070100	10.9	0.1	0.94	10.894	10.9	10.894	400
1779983700	10.798	-0.03	-0.28	10.798	10.798	10.798	150
1779897300	10.828	-0.03	-0.29	10.828	10.828	10.828	0
1779810900	10.86	-0.14	-1.27	10.906	10.906	10.858	3025
1779724500	11	0.15	1.42	10.848	11	10.848	6588
1779465300	10.846	0.07	0.69	10.826	10.846	10.826	3598
1779378900	10.772	0.07	0.62	10.772	10.772	10.772	50
1779292500	10.706	-0.04	-0.41	10.682	10.708	10.674	3668
1779206100	10.75	0.16	1.47	10.75	10.75	10.75	10
1779119700	10.594	-0.07	-0.69	10.61	10.61	10.594	3260
1778860500	10.668	-0.01	-0.11	10.688	10.716	10.668	2351
1778774100	10.68	0.04	0.41	10.682	10.682	10.678	3844
1778687700	10.636	0.02	0.23	10.674	10.674	10.636	7575
1778601300	10.612	-0.05	-0.45	10.602	10.612	10.596	1931
1778514900	10.66	-0.06	-0.56	10.662	10.676	10.66	530
1778255700	10.72	-0.01	-0.11	10.72	10.72	10.72	0
1778169300	10.732	-0.04	-0.33	10.732	10.732	10.732	1060
1778082900	10.768	0.14	1.34	10.698	10.784	10.698	8375
1777996500	10.626	-0.01	-0.06	10.646	10.646	10.626	1049
1777910100	10.632	-0.02	-0.15	10.624	10.642	10.624	2846
1777564500	10.648	0.14	1.31	10.648	10.648	10.648	17
1777478100	10.51	-0.11	-1.07	10.58	10.58	10.51	1784
1777391700	10.624	0.01	0.13	10.602	10.624	10.584	1284
1777305300	10.61	0.01	0.08	10.584	10.61	10.584	200
1777046100	10.602	-0.05	-0.43	10.602	10.602	10.602	0
1776959700	10.648	-0.02	-0.19	10.618	10.648	10.606	3247
1776873300	10.668	-0.04	-0.39	10.668	10.668	10.668	273
1776786900	10.71	-0.04	-0.39	10.71	10.71	10.71	47
1776700500	10.752	0	0.02	10.752	10.752	10.752	0
1776441300	10.75	0.17	1.59	10.654	10.75	10.644	1818
1776354900	10.582	0.02	0.23	10.582	10.582	10.582	50
1776268500	10.558	0.02	0.23	10.564	10.566	10.552	858
1776182100	10.534	0.06	0.57	10.534	10.534	10.534	200
1776095700	10.474	-0.03	-0.30	10.474	10.474	10.474	378
1775836500	10.506	0	0.00	10.506	10.506	10.506	0