ETF【HK】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
1782748500	21.8	0.29	1.32	21.785	21.8	21.705	1211
1782489300	21.515	-0.25	-1.15	21.36	21.515	21.23	10149
1782402900	21.765	-0.51	-2.29	21.88	21.93	21.665	224
1782316500	22.275	-0.04	-0.16	22.35	22.38	22.275	152
1782230100	22.31	-0.17	-0.76	22.085	22.35	22.055	14408
1782143700	22.48	-0.11	-0.49	22.545	22.58	22.48	1303
1781884500	22.59	0.02	0.07	22.68	22.68	22.51	16140
1781798100	22.575	-0.22	-0.97	22.51	22.655	22.51	1231
1781711700	22.795	-0.12	-0.50	22.775	22.795	22.72	810
1781625300	22.91	-0.46	-1.97	22.915	22.94	22.89	1906
1781538900	23.37	0.19	0.82	23.315	23.37	23.205	4060
1781279700	23.18	0.38	1.67	23.285	23.285	23.18	590
1781193300	22.8	-0.32	-1.36	22.845	22.845	22.78	1952
1781106900	23.115	-0.14	-0.60	23.05	23.13	23.045	9197
1781020500	23.255	0.09	0.39	23.34	23.375	23.255	19513
1780934100	23.165	-0.24	-1.00	23.13	23.215	23.115	19405
1780674900	23.4	-0.22	-0.91	23.32	23.4	23.32	112
1780588500	23.615	-0.25	-1.03	23.545	23.615	23.5	2870
1780502100	23.86	-0.45	-1.83	23.865	23.865	23.86	901
1780415700	24.305	0.87	3.71	24.24	24.4	24.24	5334
1780329300	23.435	0.21	0.90	23.41	23.435	23.33	5044
1780070100	23.225	0.32	1.40	23.08	23.225	23.065	4947
1779983700	22.905	-0.35	-1.48	23.05	23.05	22.905	2709
1779897300	23.25	-0.17	-0.73	23.235	23.25	23.085	10847
1779810900	23.42	-0.06	-0.23	23.565	23.565	23.415	8188
1779724500	23.475	0.22	0.92	23.195	23.475	23.195	487
1779465300	23.26	-0.01	-0.04	23.415	23.415	22.935	11989
1779378900	23.27	-0.45	-1.90	23.245	23.33	23.2	6334
1779292500	23.72	0.02	0.08	23.72	23.75	23.675	4148
1779206100	23.7	0.13	0.53	23.84	23.84	23.7	3234
1779119700	23.575	-0.25	-1.03	23.595	23.605	23.575	1115
1778860500	23.82	-0.55	-2.24	23.95	23.95	23.805	147
1778774100	24.365	-0.53	-2.11	24.29	24.365	24.2	7851
1778687700	24.89	0.77	3.17	24.235	24.89	24.035	12996
1778601300	24.125	-0.09	-0.35	24.105	24.125	24.105	157
1778514900	24.21	0.07	0.31	24.135	24.245	24.11	1190
1778255700	24.135	-0.05	-0.19	24.265	24.265	24.135	105
1778169300	24.18	0	0.00	24.32	24.345	24.18	1236
1778082900	24.18	0.38	1.60	23.92	24.18	23.83	3072
1777996500	23.8	-0.09	-0.38	23.865	23.875	23.8	301
1777910100	23.89	0.3	1.25	23.935	23.935	23.81	499
1777564500	23.595	-0.15	-0.63	23.595	23.595	23.595	23
1777478100	23.745	0.27	1.15	23.695	23.77	23.69	11302
1777391700	23.475	-0.2	-0.84	23.515	23.515	23.475	3780
1777305300	23.675	-0.31	-1.29	23.745	23.79	23.675	7524
1777046100	23.985	0.06	0.27	24.005	24.005	23.965	266
1776959700	23.92	-0.29	-1.20	23.95	23.955	23.905	430
1776873300	24.21	-0.09	-0.37	24.11	24.21	24.05	12112
1776786900	24.3	-0.14	-0.57	24.48	24.505	24.3	40842
1776700500	24.44	0.09	0.35	24.505	24.51	24.43	9672
1776441300	24.355	0.04	0.16	24.21	24.355	24.17	20050
1776354900	24.315	0.46	1.91	24.315	24.315	24.255	314
1776268500	23.86	0.18	0.76	23.705	23.86	23.69	1659
1776182100	23.68	0.18	0.77	23.68	23.68	23.68	150
1776095700	23.5	-0.19	-0.78	23.44	23.5	23.385	180
1775836500	23.685	0.11	0.47	23.71	23.75	23.67	6568
1775750100	23.575	-0.19	-0.80	23.635	23.64	23.575	2719
1775663700	23.765	0.53	2.28	23.8	23.875	23.74	6860
1775577300	23.235	-0.17	-0.71	23.235	23.37	23.235	7062
1775145300	23.4	-0.08	-0.34	23.285	23.4	23.285	898
1775058900	23.48	0.23	1.01	23.42	23.48	23.37	56062
1774972500	23.245	-0.03	-0.13	23.13	23.245	23.13	1358
1774886100	23.275	0.15	0.65	23.095	23.31	23.095	48375