ETF【HSJD】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
1780674900	21.845	0	0.02	21.89	21.915	21.845	6314
1780588500	21.84	-0.01	-0.02	21.815	21.875	21.765	22917
1780502100	21.845	0.07	0.32	22.03	22.03	21.845	13465
1780415700	21.775	0.08	0.37	21.64	21.775	21.58	40827
1780329300	21.695	-0.08	-0.34	21.78	21.79	21.68	11329
1780070100	21.77	0.04	0.16	21.765	21.91	21.735	8177
1779983700	21.735	0.27	1.23	21.47	21.735	21.455	5808
1779897300	21.47	-0.21	-0.95	21.47	21.525	21.455	4798
1779810900	21.675	0.05	0.23	21.6	21.675	21.57	8847
1779724500	21.625	0.23	1.10	21.565	21.625	21.54	6503
1779465300	21.39	0.25	1.21	21.365	21.39	21.315	7873
1779378900	21.135	-0.05	-0.21	21.19	21.195	21.04	7317
1779292500	21.18	0.15	0.71	20.85	21.18	20.835	31732
1779206100	21.03	0.07	0.33	20.99	21.06	20.985	143540
1779119700	20.96	-0.15	-0.71	20.81	20.96	20.81	19273
1778860500	21.11	-0.03	-0.14	21.08	21.135	21.04	35453
1778774100	21.14	0.06	0.28	20.995	21.16	20.995	26440
1778687700	21.08	0.32	1.54	20.995	21.08	20.895	45682
1778601300	20.76	-0.08	-0.38	20.7	20.83	20.7	30068
1778514900	20.84	0.18	0.87	20.645	20.84	20.645	24933
1778255700	20.66	0.02	0.07	20.65	20.715	20.605	20347
1778169300	20.645	-0.17	-0.82	20.91	20.92	20.635	13574
1778082900	20.815	0.56	2.74	20.575	20.815	20.575	10126
1777996500	20.26	0.09	0.45	20.215	20.265	20.17	16410
1777910100	20.17	-0.08	-0.37	20.285	20.285	20.025	19778
1777564500	20.245	0.36	1.83	19.98	20.265	19.978	45805
1777478100	19.882	-0.1	-0.49	19.92	19.938	19.814	69933
1777391700	19.98	0.01	0.07	20.26	20.265	19.952	80932
1777305300	19.966	0.04	0.18	19.938	20.035	19.914	16750
1777046100	19.93	-0.27	-1.31	20.04	20.055	19.904	63429
1776959700	20.195	0.07	0.32	20.09	20.21	20.06	57987
1776873300	20.13	-0.12	-0.57	20.205	20.21	20.1	113676
1776786900	20.245	-0.37	-1.77	20.41	20.42	20.21	7827
1776700500	20.61	-0.26	-1.22	20.525	20.61	20.49	21913
1776441300	20.865	0.33	1.63	20.345	20.865	20.345	25507
1776354900	20.53	0.14	0.69	20.535	20.595	20.51	28959
1776268500	20.39	0.05	0.22	20.365	20.425	20.335	10097
1776182100	20.345	0.19	0.94	20.195	20.345	20.135	1976
1776095700	20.155	-0.16	-0.76	20.13	20.17	20	5701
1775836500	20.31	0	0.00	20.31	20.31	20.31	0
1775750100	20.31	-0.41	-1.96	20.265	20.31	20.21	40294
1775663700	20.715	0.94	4.76	20.73	20.84	20.715	9362
1775577300	19.774	-0.32	-1.57	20.01	20.155	19.774	7606
1775145300	20.09	-0.31	-1.52	19.89	20.09	19.814	10059
1775058900	20.4	0.91	4.69	20.26	20.4	20.19	17888
1774972500	19.486	-0.06	-0.29	19.39	19.492	19.312	13094
1774886100	19.542	0.32	1.68	19.306	19.57	19.306	8488
1774630500	19.22	-0.35	-1.81	19.578	19.578	19.22	14140
1774544100	19.574	-0.35	-1.74	19.606	19.762	19.572	6040
1774457700	19.92	0.4	2.04	19.862	19.92	19.76	5371
1774371300	19.522	0.16	0.85	19.564	19.624	19.44	7013
1774284900	19.358	0.11	0.58	19.082	19.638	19.082	4287
1774025700	19.246	-0.3	-1.52	19.626	19.696	19.246	13939
1773939300	19.544	-0.44	-2.18	19.644	19.644	19.476	40406
1773852900	19.98	-0.03	-0.15	20.11	20.11	19.894	8486
1773766500	20.01	0.04	0.22	19.936	20.175	19.936	62673
1773680100	19.966	0.19	0.98	19.802	20.01	19.794	67042
1773420900	19.772	-0.08	-0.42	19.562	19.994	19.56	84538
1773334500	19.856	-1.65	-7.69	19.922	19.986	19.754	14001
1773212400	21.51	0	0.00	21.51	21.51	21.51	0
1773126000	21.51	0	0.00	21.51	21.51	21.51	0
1773039600	21.51	0	0.00	21.51	21.51	21.51	0