Etf【HITC】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
1781193300	14.724	-0.11	-0.71	14.648	14.724	14.648	1597
1781106900	14.83	-0.17	-1.16	14.914	14.914	14.83	1357
1781020500	15.004	-0.1	-0.64	15.078	15.078	15.004	2084
1780934100	15.1	-0.12	-0.78	15.178	15.182	15.1	4151
1780674900	15.218	0.01	0.09	15.294	15.294	15.2	11939
1780588500	15.204	0	0.00	15.204	15.204	15.204	0
1780502100	15.204	-0.56	-3.54	15.206	15.206	15.204	600
1780415700	15.762	0.34	2.19	15.762	15.762	15.762	57
1780329300	15.424	0.03	0.21	15.534	15.534	15.424	1740
1780070100	15.392	0.14	0.92	15.438	15.438	15.388	3434
1779983700	15.252	-0.07	-0.47	15.252	15.252	15.252	0
1779897300	15.324	-0	-0.01	15.304	15.324	15.28	553
1779810900	15.326	-0.18	-1.16	15.366	15.42	15.324	777
1779724500	15.506	0.2	1.33	15.35	15.506	15.34	4180
1779465300	15.302	0.13	0.84	15.218	15.302	15.218	30
1779378900	15.174	-0.08	-0.52	15.114	15.174	15.114	13039
1779292500	15.254	0.19	1.27	15.174	15.254	15.084	2420
1779206100	15.062	0.17	1.11	15.062	15.062	15.062	4452
1779119700	14.896	0.21	1.46	14.882	14.896	14.882	1688
1778860500	14.682	0.07	0.48	14.816	14.816	14.682	686
1778774100	14.612	0.14	0.98	14.44	14.612	14.44	2711
1778687700	14.47	0.02	0.15	14.544	14.57	14.47	2041
1778601300	14.448	-0.43	-2.92	14.582	14.582	14.448	1549
1778514900	14.882	-0.25	-1.63	15.038	15.038	14.858	739
1778255700	15.128	-0.01	-0.07	15.186	15.206	15.128	728
1778169300	15.138	-0.1	-0.63	15.108	15.206	15.108	2102
1778082900	15.234	0.01	0.05	15.038	15.242	15.038	1939
1777996500	15.226	0.43	2.88	14.902	15.226	14.902	1875
1777910100	14.8	-0.27	-1.78	14.954	14.954	14.8	79
1777564500	15.068	0.05	0.32	15.068	15.068	15.068	200
1777478100	15.02	0.02	0.15	15.02	15.02	15.02	0
1777391700	14.998	-0.02	-0.12	14.994	14.998	14.994	1337
1777305300	15.016	0.18	1.19	15.006	15.044	14.956	13479
1777046100	14.84	-0.41	-2.68	14.84	14.84	14.84	11
1776959700	15.248	-0.12	-0.79	15.37	15.37	15.248	4934
1776873300	15.37	-0.27	-1.70	15.274	15.37	15.274	1839
1776786900	15.636	-0.17	-1.10	15.816	15.826	15.636	8048
1776700500	15.81	-0.33	-2.06	15.774	15.81	15.69	2372
1776441300	16.142	0.42	2.68	16.18	16.18	16.142	187
1776354900	15.72	0.07	0.45	15.626	15.72	15.626	3636
1776268500	15.65	0.08	0.53	15.652	15.654	15.65	323
1776182100	15.568	0.1	0.62	15.542	15.568	15.542	1038
1776095700	15.472	-0.23	-1.45	15.486	15.486	15.402	1352
1775836500	15.7	0	0.00	15.7	15.7	15.7	0
1775750100	15.7	-0.1	-0.63	15.738	15.834	15.7	3390
1775663700	15.8	0.18	1.15	15.8	15.8	15.8	865
1775577300	15.62	0.38	2.52	15.49	15.62	15.454	833
1775145300	15.236	0.28	1.84	15.038	15.236	15.038	711
1775058900	14.96	0.15	1.00	14.938	15.026	14.938	1670
1774972500	14.812	0.1	0.69	14.782	14.838	14.768	2149
1774886100	14.71	-0.12	-0.80	14.69	14.74	14.69	1869
1774630500	14.828	-0.12	-0.80	14.828	14.828	14.828	1500
1774544100	14.948	-0.08	-0.51	15	15	14.948	1354
1774457700	15.024	0.14	0.93	15.024	15.024	15.024	66
1774371300	14.886	-0.12	-0.80	14.886	14.886	14.886	60
1774284900	15.006	0.12	0.79	15.226	15.226	15.006	63
1774025700	14.888	-0.03	-0.17	14.9	14.9	14.888	55
1773939300	14.914	-0.26	-1.74	15.082	15.082	14.914	4462
1773852900	15.178	0.05	0.30	15.376	15.376	15.178	2101
1773766500	15.132	-0.13	-0.85	15.144	15.144	15.132	400
1773680100	15.262	0.01	0.09	15.088	15.262	15.088	339
1773420900	15.248	0.03	0.20	15.162	15.248	15.162	80
1773334500	15.218	-0.55	-3.46	15.218	15.218	15.218	0