Exchange Trading Funds【IJPE】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781884500	145.68	-0.33	-0.23	145.34	146.12	145.09	3411
1781798100	146.01	1.77	1.23	145.61	146.21	145.16999	4901
1781711700	144.24	1.51	1.06	143.07	144.24	142.47	4571
1781625300	142.72999	1.02	0.72	142.02	143.21	142.02	5838
1781538900	141.71	2.29	1.64	141.87	142.28	141.38	6574
1781279700	139.41999	4.1	3.03	136.94999	139.41999	136.79	7736
1781193300	135.32	1.02	0.76	135.43	136.1	134.69999	7150
1781106900	134.3	-2.41	-1.76	135.41	136.06	133.44999	20305
1781020500	136.71	-1.27	-0.92	138.22	138.91999	136.5	6557
1780934100	137.97999	-0.68	-0.49	135.51	138.21	135.47	13680
1780674900	138.66	-1.79	-1.27	139.26	140.38	138.66	13330
1780588500	140.44999	-0.38	-0.27	140.22999	140.53	139.43	21595
1780502100	140.83	0.8	0.57	141.82	141.86	140.59	4290
1780415700	140.03	1.32	0.95	138.78	140.03	138.41	5965
1780329300	138.71	0.09	0.06	139.29	139.34	137.88999	9766
1780070100	138.62	0.57	0.41	139.43	139.43	138.11	7242
1779983700	138.05	0.65	0.47	136.78	138.05	136.46	62666
1779897300	137.4	-1.21	-0.87	137.87	138.03	137.4	5826
1779810900	138.61	0.17	0.12	138.27	138.84	137.91999	6880
1779724500	138.44	1.72	1.26	138.35	138.65	137.75	7519
1779465300	136.72	2.19	1.63	136.16	136.72	135.6	4512
1779378900	134.53	-0.4	-0.30	134.86	135	134.13999	7889
1779292500	134.93	0.85	0.63	132.84	135.18	132.75	31106
1779206100	134.08	-0.79	-0.59	134.99	135.47999	133.88	6631
1779119700	134.87	-0.72	-0.53	133.72	135.38999	133.66999	10431
1778860500	135.59	-1.08	-0.79	135.13	135.59	134.81	19146
1778774100	136.66999	-1.02	-0.74	135.87	136.66999	135.57	23771
1778687700	137.69	2.39	1.77	137.22999	137.69	136.65	12389
1778601300	135.3	-0.59	-0.43	135.22	136	135.22	3267
1778514900	135.88999	1.04	0.77	134.87	135.88999	134.66	19743
1778255700	134.85	0.82	0.61	134.13	135.21	134.13	5388
1778169300	134.03	0.07	0.05	134.94999	135.59	133.63	71395
1778082900	133.96	2.43	1.85	132.52	134.35	132.52	8382
1777996500	131.53	1.8	1.39	129.86	131.57	129.86	15247
1777910100	129.72999	-0.44	-0.34	130.66999	130.85	128.72999	14982
1777564500	130.16999	-0.07	-0.05	130.94999	131.16	129.16999	5016
1777478100	130.24	-0.1	-0.08	130.63	130.63	130.21	2022
1777391700	130.34	-0.21	-0.16	131.91	132.24	130.34	3975
1777305300	130.55	0.79	0.61	130.88	131.27	130.55	4492
1777046100	129.76	-0.8	-0.61	130.1	130.38	129.22	6817
1776959700	130.56	0.32	0.25	130	130.72	129.66999	6681
1776873300	130.24	-0.43	-0.33	131.44	131.44	130.19999	15843
1776786900	130.66999	-1.58	-1.19	131.43	131.79	130.49	1831
1776700500	132.25	-1.45	-1.08	132.09	132.5	131.65	17433
1776441300	133.69999	0.91	0.69	131.37	134.02	131.37	4138
1776354900	132.79	0.95	0.72	132.83	133.02	132.43	35647
1776268500	131.84	-0.55	-0.42	131.37	131.94	131.24	3949
1776182100	132.38999	2.21	1.70	130.93	132.38999	130.66999	7530
1776095700	130.18	-0.71	-0.54	129.29	130.35	129	7829
1775836500	130.88999	0.22	0.17	129.87	131.22	129.65	61051
1775750100	130.66999	-1.51	-1.14	129.91999	130.66999	129.05	31473
1775663700	132.18	6.38	5.07	130.96	132.96	130.83	90361
1775577300	125.8	-1.01	-0.80	126.69	128.01	125.33	15658
1775145300	126.81	-2.33	-1.80	125.45	127.73	125.07	12349
1775058900	129.13999	6.51	5.31	128.06	129.13999	127.61	11038
1774972500	122.63	-0.64	-0.52	121.6	123.21	121.39	16137
1774886100	123.27	0.75	0.61	122.68	123.7	122.32	6274
1774630500	122.52	-2.2	-1.76	124.34	124.34	122.5	6536
1774544100	124.72	-1.78	-1.41	125.58	125.82	124.26	16197
1774457700	126.5	2.43	1.96	126.78	127	125.63	12522
1774371300	124.07	0.55	0.45	124.12	124.3	122.89	6939
1774284900	123.52	1.34	1.10	119.99	125.12	119.76	9595