Exchange Trading Funds【ISAC】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
1780934100	103.5	-0.5	-0.48	102.86	103.79	102.83	30616
1780674900	104	-0.86	-0.82	104.23	104.52	103.98	8201
1780588500	104.86	-0.25	-0.24	104.59	104.86	103.97	8402
1780502100	105.11	-0.38	-0.36	105.64	105.7	105.1	9838
1780415700	105.49	0.56	0.53	104.98	105.49	104.81	34915
1780329300	104.93	0.51	0.49	104.98	105.05	104.5	11109
1780070100	104.42	0.24	0.23	104.56	104.79	104.4	10941
1779983700	104.18	0.22	0.21	103.87	104.18	103.59	8016
1779897300	103.96	-0.12	-0.12	104.08	104.44	103.74	31016
1779810900	104.08	-0.21	-0.20	104.1	104.33	103.85	15648
1779724500	104.29	0.76	0.73	104.11	104.4	103.98	20832
1779465300	103.53	1.08	1.05	103.23	103.55	103.06	16423
1779378900	102.45	0.18	0.18	102.32	102.7	102.14	17052
1779292500	102.27	1.03	1.02	101.43	102.36	101.39	76526
1779206100	101.24	-0.14	-0.14	101.57	101.88	101.06	18212
1779119700	101.38	-0.64	-0.63	101.27	102.02	101.12	10447
1778860500	102.02	-1.09	-1.06	102.4	102.43	101.7	10277
1778774100	103.11	1.35	1.33	102.25	103.11	102.16	8548
1778687700	101.76	1.23	1.22	101.69	101.95	101.36	10569
1778601300	100.53	-1.03	-1.01	100.87	101.15	100.45	6950
1778514900	101.56	0.41	0.41	101.15	101.56	101.05	16319
1778255700	101.15	0	0.00	101.06	101.23	100.89	6697
1778169300	101.15	-0.02	-0.02	101.58	101.66	101.15	10908
1778082900	101.17	1.3	1.30	100.4	101.21	100.39	13648
1777996500	99.87	0.88	0.89	99.42	99.93	99.42	11607
1777910100	98.99	0.36	0.37	99.49	99.65	98.9	8973
1777564500	98.63	0.59	0.60	98.02	98.82	98.01	7895
1777478100	98.04	0.13	0.13	98.44	98.44	97.95	5949
1777391700	97.91	-0.39	-0.40	98.62	98.71	97.91	13261
1777305300	98.3	-0.05	-0.05	98.51	98.62	98.25	18109
1777046100	98.35	-0.15	-0.15	98.39	98.54	98.09	9914
1776959700	98.5	0.25	0.25	98.1	98.52	97.84	32923
1776873300	98.25	0.43	0.44	98.08	98.25	97.83	8859
1776786900	97.82	-0.03	-0.03	98.22	98.55	97.66	15680
1776700500	97.85	-0.48	-0.49	97.82	98.17	97.65	17188
1776441300	98.33	1.23	1.27	97.09	98.33	97.06	21130
1776354900	97.1	0.57	0.59	97.1	97.17	96.83	13618
1776268500	96.53	0.42	0.44	96.34	96.58	96.24	17060
1776182100	96.11	1.03	1.08	95.5	96.11	95.42	5658
1776095700	95.08	0.01	0.01	94.52	95.15	94.4	13900
1775836500	95.07	0.24	0.25	95.1	95.33	95.05	18305
1775750100	94.83	0.11	0.12	94.77	94.83	94.4	9125
1775663700	94.72	2.66	2.89	94.98	95.24	94.44	30893
1775577300	92.06	-0.44	-0.48	92.87	93.2	91.94	12668
1775145300	92.5	-0.12	-0.13	91.51	92.72	91.12	10407
1775058900	92.62	1.92	2.12	92.61	92.68	91.92	25156
1774972500	90.7	-0.09	-0.10	90.37	90.87	90.19	40470
1774886100	90.79	0.59	0.65	90.05	90.81	90.05	19648
1774630500	90.2	-1.3	-1.42	91.37	91.37	90.1	11458
1774544100	91.5	-1.01	-1.09	92.07	92.14	91.5	14999
1774457700	92.51	0.75	0.82	92.49	92.67	92	30004
1774371300	91.76	0.12	0.13	91.78	91.97	91.05	18066
1774284900	91.64	0.35	0.38	89.99	92.99	89.9	24615
1774025700	91.29	-1	-1.08	92.61	92.72	91.29	21968
1773939300	92.29	-1.59	-1.69	93.29	93.4	92.23	16033
1773852900	93.88	-0.63	-0.67	95.07	95.12	93.78	83752
1773766500	94.51	0.26	0.28	94.1	94.86	93.91	21918
1773680100	94.25	0.42	0.45	94.17	94.6	93.78	19316
1773420900	93.83	-0.15	-0.16	93.59	94.69	93.52	7909
1773334500	93.98	-1.82	-1.90	94.52	94.57	93.6	44410
1773212400	95.8	0	0.00	95.8	95.8	95.8	0
1773126000	95.8	0	0.00	95.8	95.8	95.8	0
1773039600	95.8	0	0.00	95.8	95.8	95.8	0