ETF【JCPN】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
1781193300	0.7858	-0.0066	-0.83	0.7858	0.7858	0.7858	0
1781106900	0.7924	-0.0039	-0.49	0.7924	0.7924	0.7924	50
1781020500	0.7963	0.0009	0.11	0.7963	0.7963	0.7963	0
1780934100	0.7954	-0.0133	-1.64	0.7954	0.7954	0.7954	50
1780674900	0.8087	0.0042	0.52	0.8087	0.8087	0.8087	0
1780588500	0.8045	0.0003	0.04	0.8045	0.8045	0.8045	0
1780502100	0.8042	0.0072	0.90	0.8048999	0.8048999	0.8042	33000
1780415700	0.797	-0.0008	-0.10	0.797	0.797	0.797	0
1780329300	0.7978	0.0056	0.71	0.7978	0.7978	0.7978	0
1780070100	0.7922	0.0062	0.79	0.7922	0.7922	0.7922	0
1779983700	0.786	0.0068	0.87	0.786	0.786	0.786	0
1779897300	0.7792	-0.0004	-0.05	0.7792	0.7792	0.7792	0
1779810900	0.7796	-0.0073	-0.93	0.7796	0.7796	0.7796	50
1779724500	0.7869	0.0032001	0.41	0.7869	0.7869	0.7869	0
1779465300	0.7836999	0.0070999	0.91	0.7836999	0.7836999	0.7836999	50
1779378900	0.7766	0.0055	0.71	0.7766	0.7766	0.7766	0
1779292500	0.7711	0.0047	0.61	0.7664	0.7711	0.7664	148088
1779206100	0.7664	0.0075	0.99	0.7664	0.7664	0.7664	0
1779119700	0.7589	-0.0055	-0.72	0.7589	0.7589	0.7589	0
1778860500	0.7644	0.0014	0.18	0.7644	0.7644	0.7644	50
1778774100	0.763	0.0049	0.65	0.763	0.763	0.763	0
1778687700	0.7581	-0.0019	-0.25	0.7581	0.7581	0.7581	0
1778601300	0.76	0.009	1.20	0.76	0.76	0.76	0
1778514900	0.751	0.005	0.67	0.751	0.751	0.751	0
1778255700	0.746	-0.0026	-0.35	0.746	0.746	0.746	0
1778169300	0.7486	0.0153001	2.09	0.7486	0.7486	0.7486	5000
1778082900	0.7332999	-0.0003	-0.04	0.7332999	0.7332999	0.7332999	0
1777996500	0.7336	0.004	0.55	0.7336	0.7336	0.7336	50
1777910100	0.7296	0	0.00	0.7296	0.7296	0.7296	0
1777564500	0.7296	0.0087	1.21	0.7296	0.7296	0.7296	0
1777478100	0.7209	-0.0129	-1.76	0.7209	0.7209	0.7209	0
1777391700	0.7338	0.0132	1.83	0.7338	0.7338	0.7338	50
1777305300	0.7206	-0.0003	-0.04	0.7199	0.7206	0.7199	9269
1777046100	0.7209	-0.0104	-1.42	0.7209	0.7209	0.7209	0
1776959700	0.7312999	-0.0016	-0.22	0.7312999	0.7312999	0.7312999	0
1776873300	0.7329	-0.0066	-0.89	0.7329	0.7329	0.7329	0
1776786900	0.7395	-0.0046	-0.62	0.7395	0.7395	0.7395	50
1776700500	0.7441	0.0097	1.32	0.7441	0.7441	0.7441	0
1776441300	0.7344	-0.0054	-0.73	0.7344	0.7344	0.7344	100
1776354900	0.7398	0.0045	0.61	0.7398	0.7398	0.7398	0
1776268500	0.7353	0.0007	0.10	0.7353	0.7353	0.7353	0
1776182100	0.7346	0.0169	2.35	0.7346	0.7346	0.7346	0
1776095700	0.7177	-0.0093	-1.28	0.7189	0.7196	0.7174	59571
1775836500	0.727	0	0.00	0.727	0.727	0.727	0
1775750100	0.727	-0.0187	-2.51	0.727	0.727	0.727	0
1775663700	0.7457	0.0358	5.04	0.7498	0.7504	0.7449	50000
1775577300	0.7099	0	0.00	0.7099	0.7099	0.7099	50
1775145300	0.7099	-0.0189	-2.59	0.7099	0.7099	0.7099	9000
1775058900	0.7288	0.0304	4.35	0.7288	0.7288	0.7288	0
1774972500	0.6984	0.0002	0.03	0.6984	0.6984	0.6984	0
1774886100	0.6982	0.0052001	0.75	0.6982	0.6982	0.6982	0
1774630500	0.6929999	-0.0087	-1.24	0.6929999	0.6929999	0.6929999	50
1774544100	0.7017	-0.0175	-2.43	0.7017	0.7017	0.7017	0
1774457700	0.7191999	0.0131	1.86	0.7191999	0.7191999	0.7191999	0
1774371300	0.7060999	0.0341999	5.09	0.7060999	0.7060999	0.7060999	0
1774284900	0.6719	-0.0082	-1.21	0.6719	0.6719	0.6719	50
1774025700	0.6801	-0.0115	-1.66	0.6801	0.6801	0.6801	0
1773939300	0.6916	-0.0146	-2.07	0.6916	0.6916	0.6916	0
1773852900	0.7062	-0.0119	-1.66	0.7062	0.7062	0.7062	0
1773766500	0.7181	0.0121	1.71	0.713	0.7181	0.713	150
1773680100	0.706	0.0003	0.04	0.7063	0.7063	0.7059	204772
1773420900	0.7057	-0.0048	-0.68	0.7057	0.7057	0.7057	0
1773334500	0.7105	-0.0685	-8.79	0.7105	0.7105	0.7105	0