Exchange Trading Funds【IJPN】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
1783439700	21.5	-0.48	-2.16	21.705	21.705	21.5	76821
1783353300	21.975	0.22	0.99	21.875	22.015	21.87	11175
1783094100	21.76	0.19	0.88	21.79	21.84	21.73	25508
1783007700	21.57	-0.17	-0.78	21.48	21.76	21.43	23662
1782921300	21.74	0.2	0.93	21.51	21.74	21.47	10267
1782834900	21.54	0.13	0.61	21.495	21.545	21.41	36292
1782748500	21.41	-0.17	-0.79	21.445	21.495	21.245	81489
1782489300	21.58	-0.17	-0.76	21.445	21.58	21.345	5587
1782402900	21.745	0.12	0.55	21.835	21.885	21.645	123196
1782316500	21.625	0.06	0.28	21.455	21.635	21.43	30966
1782230100	21.565	-0.81	-3.60	21.525	21.615	21.355	32660
1782143700	22.37	0.27	1.20	22.24	22.5	22.16	11125
1781884500	22.105	-0.06	-0.25	22.05	22.14	22.025	47801
1781798100	22.16	0.39	1.77	22.04	22.17	22.015	24517
1781711700	21.775	0.31	1.42	21.555	21.775	21.505	23387
1781625300	21.47	0.1	0.47	21.485	21.59	21.44	17158
1781538900	21.37	0.32	1.54	21.415	21.435	21.315	52555
1781279700	21.045	0.5	2.43	20.675	21.055	20.675	25607
1781193300	20.545	0.2	0.98	20.495	20.63	20.4	51042
1781106900	20.345	-0.36	-1.71	20.495	20.56	20.235	43719
1781020500	20.7	-0.24	-1.15	20.975	21.015	20.67	58652
1780934100	20.94	-0.08	-0.36	20.615	20.95	20.615	55206
1780674900	21.015	-0.16	-0.76	21.03	21.145	20.995	57371
1780588500	21.175	-0.08	-0.38	21.18	21.19	21.055	58651
1780502100	21.255	0.18	0.85	21.415	21.425	21.24	19028
1780415700	21.075	0.12	0.57	20.945	21.075	20.9	2626
1780329300	20.955	0.05	0.26	21.03	21.03	20.88	53325
1780070100	20.9	0.04	0.17	21.05	21.06	20.875	112714
1779983700	20.865	0.07	0.34	20.725	20.88	20.685	35241
1779897300	20.795	-0.18	-0.83	20.825	20.86	20.75	23509
1779810900	20.97	0	0.00	20.92	21.02	20.88	63323
1779724500	20.97	0.21	1.01	20.98	21	20.895	19878
1779465300	20.76	0.29	1.39	20.7	20.76	20.595	22147
1779378900	20.475	-0.04	-0.19	20.415	20.5	20.36	195455
1779292500	20.515	0.16	0.81	20.205	20.525	20.195	48359
1779206100	20.35	-0.1	-0.49	20.505	20.53	20.33	16128
1779119700	20.45	-0.17	-0.82	20.305	20.525	20.275	161438
1778860500	20.62	-0.14	-0.67	20.605	20.62	20.495	122475
1778774100	20.76	-0.11	-0.50	20.595	20.765	20.55	96542
1778687700	20.865	0.38	1.83	20.81	20.885	20.73	269849
1778601300	20.49	-0.13	-0.61	20.555	20.615	20.49	36128
1778514900	20.615	0.09	0.46	20.485	20.615	20.42	27640
1778255700	20.52	0.09	0.47	20.44	20.56	20.44	25287
1778169300	20.425	-0.02	-0.10	20.585	20.685	20.37	37800
1778082900	20.445	0.48	2.41	20.23	20.54	20.23	96448
1777996500	19.964	0.15	0.77	19.828	19.98	19.826	103526
1777910100	19.812	-0.02	-0.10	19.9	19.934	19.648	204601
1777564500	19.832	0.28	1.43	19.62	19.888	19.594	63830
1777478100	19.552	-0.07	-0.37	19.64	19.64	19.514	41923
1777391700	19.624	0.02	0.12	19.914	19.914	19.592	43988
1777305300	19.6	0.08	0.42	19.668	19.724	19.6	58164
1777046100	19.518	-0.12	-0.62	19.59	19.64	19.422	211463
1776959700	19.64	0.04	0.22	19.538	19.662	19.492	42872
1776873300	19.596	0.01	0.03	19.734	19.734	19.58	111221
1776786900	19.59	-0.3	-1.52	19.768	19.768	19.568	384462
1776700500	19.892	-0.24	-1.18	19.856	19.912	19.758	70413
1776441300	20.13	0.23	1.15	19.696	20.195	19.652	133703
1776354900	19.902	0.13	0.68	19.908	19.97	19.864	28167
1776268500	19.768	-0.09	-0.44	19.722	19.798	19.7	40996
1776182100	19.856	0.3	1.52	19.654	19.86	19.598	44792
1776095700	19.558	-0.14	-0.70	19.464	19.604	19.392	53410
1775836500	19.696	-0.01	-0.06	19.59	19.738	19.572	64186
1775750100	19.708	-0.35	-1.75	19.634	19.708	19.542	144617
1775663700	20.06	0.99	5.17	19.87	20.175	19.87	87489