Exchange Trading Funds【INFR】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
1783094100	34.73	0.29	0.84	34.575	34.73	34.525	39367
1783007700	34.44	0.2	0.57	34.255	34.45	34.155	27316
1782921300	34.245	-0.3	-0.85	34.26	34.32	34.18	16358
1782834900	34.54	-0.02	-0.04	34.65	34.69	34.35	22382
1782748500	34.555	-0.14	-0.39	34.745	34.82	34.51	30355
1782489300	34.69	0.18	0.52	34.7	34.79	34.515	19711
1782402900	34.51	0.13	0.36	34.43	34.65	34.265	37084
1782316500	34.385	0.28	0.84	34.245	34.4	34.21	22301
1782230100	34.1	0.27	0.81	33.745	34.18	33.665	47496
1782143700	33.825	0.23	0.70	33.595	33.855	33.5	29157
1781884500	33.59	-0.06	-0.16	33.56	33.6	33.455	19391
1781798100	33.645	0.12	0.34	33.534999	33.71	33.46	21724
1781711700	33.53	-0.23	-0.68	33.705	33.705	33.49	32915
1781625300	33.76	0.05	0.16	33.775	33.915	33.675	19793
1781538900	33.705	-0.25	-0.74	33.95	33.96	33.605	21757
1781279700	33.955	0.08	0.24	33.65	34.04	33.65	13936
1781193300	33.875	0.1	0.30	33.83	34.04	33.815	25798
1781106900	33.775	0.23	0.70	33.625	33.855	33.555	27310
1781020500	33.54	-0.11	-0.33	33.5	33.54	33.39	18585
1780934100	33.65	-0.24	-0.71	33.88	33.95	33.625	53947
1780674900	33.89	0.76	2.29	33.46	33.89	33.415	26747
1780588500	33.13	-0.47	-1.40	33.145	33.4	33.11	36033
1780502100	33.6	0.4	1.20	33.25	33.635	33.25	31732
1780415700	33.2	0.4	1.20	32.845	33.2	32.825	43170
1780329300	32.805	-0.32	-0.97	33.155	33.215	32.805	59233
1780070100	33.125	-0.53	-1.57	33.545	33.585	33.125	58157
1779983700	33.655	-0.36	-1.06	34.035	34.055	33.655	30538
1779897300	34.015	0	0.00	34.06	34.065	33.815	41503
1779810900	34.015	-0.11	-0.32	34.25	34.25	34.01	37578
1779724500	34.125	0.13	0.37	34.225	34.265	34.065	27302
1779465300	34	-0.11	-0.32	33.99	34.15	33.895	30608
1779378900	34.11	0.05	0.13	33.81	34.11	33.785	35139
1779292500	34.065	0.1	0.29	34.065	34.375	34.065	57766
1779206100	33.965	0.44	1.31	33.8	34.03	33.72	57835
1779119700	33.525	-0.03	-0.09	33.424999	33.66	33.369999	56113
1778860500	33.555	-0.19	-0.55	33.985	33.985	33.555	31719
1778774100	33.74	0.31	0.91	33.534999	33.795	33.53	49869
1778687700	33.435	-0.03	-0.09	33.565	33.615	33.395	53524
1778601300	33.465	0.09	0.25	33.43	33.53	33.375	52751
1778514900	33.38	0.02	0.04	33.229999	33.47	33.189999	78643
1778255700	33.365	0.01	0.03	33.4	33.465	33.244999	61694
1778169300	33.354999	-0.36	-1.07	33.75	33.75	33.33	80508
1778082900	33.715	-0.5	-1.46	34.07	34.1	33.7	159941
1777996500	34.215	0.12	0.35	34.045	34.215	33.915	175768
1777910100	34.095	0	0.01	34.12	34.13	33.81	87018
1777564500	34.09	0.44	1.31	33.549999	34.17	33.5	39859
1777478100	33.65	-0.32	-0.93	33.91	33.91	33.65	8035
1777391700	33.965	0.3	0.88	33.715	33.965	33.715	15689
1777305300	33.67	-0.08	-0.22	33.7	33.79	33.615	17444
1777046100	33.745	0.03	0.10	33.84	33.84	33.665	24439
1776959700	33.71	0.27	0.79	33.095	33.71	33.09	47726
1776873300	33.445	0.44	1.33	33.134999	33.445	33.064999	21403
1776786900	33.005	-0.49	-1.45	33.325	33.405	33.005	16143
1776700500	33.49	0.09	0.28	33.39	33.515	33.29	43719
1776441300	33.395	0.13	0.39	33.375	33.409999	33.045	15897
1776354900	33.265	0.06	0.20	33.185	33.424999	33.13	50007
1776268500	33.2	-0.22	-0.67	33.505	33.515	33.2	13667
1776182100	33.424999	-0.31	-0.90	33.534999	33.59	33.299999	18221
1776095700	33.73	-0.45	-1.30	34	34.1	33.73	11122
1775836500	34.175	-0.21	-0.61	34.22	34.255	34.11	16747
1775750100	34.385	0.53	1.57	34.065	34.43	33.96	25247
1775663700	33.855	-0.13	-0.38	34.04	34.055	33.549999	30116
1775577300	33.985	-0.01	-0.03	33.95	34.06	33.835	21071