Han-Gins Tech Megatrend Equal Weight UCITS ETF【ITEK】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781193300	17.194	0.14	0.81	16.99	17.224	16.99	614
1781106900	17.056	-0.64	-3.64	17.2	17.39	16.992	6895
1781020500	17.7	-0.13	-0.74	17.824	17.844	17.7	11501
1780934100	17.832	-0.02	-0.11	17.522	17.912	17.484	2653
1780674900	17.852	-0.69	-3.71	18.32	18.332	17.852	1393
1780588500	18.54	0.01	0.05	18.304	18.54	18.072	3769
1780502100	18.53	-0.32	-1.68	18.81	18.844	18.37	1992
1780415700	18.846	0.03	0.15	18.786	18.876	18.786	4794
1780329300	18.818	0.37	1.99	18.694	18.818	18.52	870
1780070100	18.45	-0.1	-0.56	18.554	18.592	18.376	8959
1779983700	18.554	0.5	2.78	18.178	18.558	18.15	5865
1779897300	18.052	-0.34	-1.87	18.17	18.308	17.984	4486
1779810900	18.396	0.25	1.38	18.1	18.396	18.1	4289
1779724500	18.146	0.34	1.93	18.124	18.146	18.1	1356
1779465300	17.802	0.62	3.61	17.576	17.854	17.528	3355
1779378900	17.182	0.12	0.73	17.026	17.182	17.026	1137
1779292500	17.058	0.44	2.66	16.796	17.08	16.792	729
1779206100	16.616	-0.13	-0.76	16.846	16.884	16.616	2538
1779119700	16.744	-0.09	-0.51	16.8	16.902	16.736	12146
1778860500	16.83	-0.18	-1.05	17.128	17.128	16.83	2108
1778774100	17.008	0.2	1.19	16.956	17.008	16.93	1839
1778687700	16.808	0.29	1.78	16.738	16.9	16.738	1668
1778601300	16.514	-0.39	-2.28	16.79	16.842	16.514	2349
1778514900	16.9	0.36	2.16	16.786	16.9	16.704	1528
1778255700	16.542	-0.07	-0.41	16.482	16.608	16.434	2363
1778169300	16.61	0.14	0.85	16.574	16.64	16.506	1731
1778082900	16.469999	0.35	2.20	16.34	16.5	16.286	2115
1777996500	16.116	0.18	1.12	16.174	16.228	16.004	3135
1777910100	15.938	0.46	2.96	15.95	16	15.808	5679
1777564500	15.48	0.04	0.29	15.46	15.582	15.44	916
1777478100	15.436	0.15	0.95	15.42	15.436	15.42	95
1777391700	15.29	-0.12	-0.78	15.502	15.554	15.284	1707
1777305300	15.41	-0.09	-0.58	15.596	15.596	15.41	415
1777046100	15.5	-0.24	-1.52	15.696	15.696	15.5	67
1776959700	15.74	-0.14	-0.86	15.79	15.806	15.74	309
1776873300	15.876	0.27	1.70	15.69	15.876	15.69	2132
1776786900	15.61	-0.04	-0.27	15.716	15.858	15.61	1660
1776700500	15.652	-0.01	-0.08	15.538	15.652	15.44	2444
1776441300	15.664	0.34	2.21	15.41	15.694	15.37	6571
1776354900	15.326	0.33	2.17	15.238	15.326	15.238	842
1776268500	15	0.22	1.52	14.76	15	14.76	1239
1776182100	14.776	0.51	3.57	14.594	14.776	14.594	214
1776095700	14.266	0	0.00	14.006	14.266	14.006	5064
1775836500	14.266	0.07	0.49	14.26	14.266	14.228	7876
1775750100	14.196	-0.12	-0.84	14.338	14.338	14.196	184
1775663700	14.316	0.39	2.83	14.464	14.584	14.316	3009
1775577300	13.922	-0.03	-0.20	14.014	14.04	13.86	3324
1775145300	13.95	0.09	0.65	13.642	14.094	13.624	85586
1775058900	13.86	0.38	2.79	13.878	13.946	13.824	1060
1774972500	13.484	0.01	0.04	13.252	13.484	13.252	2901
1774886100	13.478	0.04	0.27	13.418	13.49	13.368	1646
1774630500	13.442	-0.49	-3.50	13.868	13.868	13.38	1883
1774544100	13.93	-0.16	-1.14	13.998	13.998	13.93	23
1774457700	14.09	0.08	0.54	14.08	14.178	14.042	1640
1774371300	14.014	-0.19	-1.37	14.04	14.04	14.014	18
1774284900	14.208	0.16	1.12	13.736	14.208	13.702	1650
1774025700	14.05	-0.15	-1.03	14.218	14.252	14.05	1170
1773939300	14.196	-0.27	-1.87	14.388	14.388	14.128	1252
1773852900	14.466	-0.14	-0.94	14.704	14.704	14.466	60
1773766500	14.604	-0.03	-0.19	14.5	14.648	14.474	1158
1773680100	14.632	0.13	0.91	14.604	14.668	14.498	3584
1773420900	14.5	0.19	1.31	14.392	14.5	14.374	128
1773334500	14.312	0.05	0.34	14.546	14.546	14.312	1873