ETF【JEME】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
1783698900	37.97	0.64	1.73	37.965	37.97	37.965	1410
1783612500	37.325	0.09	0.23	37.375	37.375	37.325	403
1783526100	37.24	0.06	0.16	37.28	37.28	36.835	865
1783439700	37.18	-1.2	-3.13	37.525	37.585	37.18	4183
1783353300	38.38	-0.1	-0.25	38.48	38.48	38.38	1342
1783094100	38.475	0.27	0.69	38.255	38.475	38.255	197
1783007700	38.21	-0.17	-0.44	38.21	38.21	38.21	0
1782921300	38.38	-0.37	-0.95	38.14	38.38	38.14	113
1782834900	38.75	1.21	3.22	38.43	38.75	38.43	4567
1782748500	37.54	-0.64	-1.66	38.115	38.145	37.54	980
1782489300	38.175	-0.26	-0.68	38.08	38.175	37.665	1524
1782402900	38.435	0.14	0.35	39.175	39.175	38.435	766
1782316500	38.3	-0.13	-0.34	38.51	38.61	38.3	1303
1782230100	38.43	-1.91	-4.72	38.43	38.43	38.43	4036
1782143700	40.335	0.73	1.83	40.005	40.395	40.005	408
1781884500	39.61	-0.26	-0.65	39.71	39.71	39.61	273
1781798100	39.87	0.93	2.39	39.49	39.87	39.49	1420
1781711700	38.94	0.38	0.97	39.01	39.01	38.875	1741
1781625300	38.565	-0.31	-0.80	38.895	38.895	38.44	2940
1781538900	38.875	0.79	2.07	38.65	38.9	38.65	974
1781279700	38.085	1.36	3.70	37.715	38.085	37.705	1305
1781193300	36.725	-0.2	-0.53	36.615	36.725	36.615	397
1781106900	36.92	0.26	0.70	36.765	36.965	36.695	672
1781020500	36.665	0.04	0.11	37.6	37.78	36.665	7588
1780934100	36.625	-0.64	-1.70	36.545	36.625	36.46	1331
1780674900	37.26	-1.21	-3.13	37.405	37.405	37.26	370
1780588500	38.465	-0.48	-1.22	38.465	38.465	38.465	8
1780502100	38.94	-0.22	-0.55	39.18	39.3	38.94	5791
1780415700	39.155	0.31	0.79	38.925	39.155	38.925	12689
1780329300	38.85	0.76	2.00	38.85	38.85	38.85	140
1780070100	38.09	0.02	0.04	38.62	38.62	38.09	2629
1779983700	38.075	-0.09	-0.22	37.635	38.075	37.415	4312
1779897300	38.16	-0.13	-0.34	38.17	38.17	38.16	280
1779810900	38.29	1.47	3.98	38.015	38.29	37.97	8054
1779724500	36.825	0.04	0.10	36.825	36.825	36.825	0
1779465300	36.79	0.34	0.93	36.78	36.87	36.765	2339
1779378900	36.45	0.52	1.43	36.385	36.54	36.385	420
1779292500	35.935	0.39	1.08	35.75	35.935	35.75	299
1779206100	35.55	-0.37	-1.03	35.49	35.55	35.49	6658
1779119700	35.92	-1.3	-3.49	35.92	35.92	35.92	549
1778860500	37.22	0.23	0.61	37.22	37.22	37.22	0
1778774100	36.995	0.08	0.22	36.965	36.995	36.965	286
1778687700	36.915	0.84	2.33	37.01	37.01	36.88	3090
1778601300	36.075	-1.27	-3.39	36.51	36.51	36.075	3981
1778514900	37.34	0.29	0.77	36.895	37.34	36.895	430
1778255700	37.055	-0.06	-0.16	37.055	37.055	37.055	0
1778169300	37.115	0.28	0.76	37.085	37.115	37.085	4129
1778082900	36.835	0.81	2.25	36.43	36.835	36.43	205
1777996500	36.025	0.51	1.44	35.47	36.025	35.47	1171
1777910100	35.515	0.88	2.53	35.51	35.515	35.395	421
1777564500	34.64	-0.26	-0.73	34.61	34.64	34.61	234
1777478100	34.895	0.47	1.37	34.91	34.93	34.895	337
1777391700	34.425	-0.33	-0.94	34.425	34.425	34.425	2261
1777305300	34.75	0.02	0.06	34.75	34.75	34.75	0
1777046100	34.73	0.25	0.74	34.73	34.73	34.73	280
1776959700	34.475	-0.2	-0.56	34.475	34.475	34.475	0
1776873300	34.67	0.4	1.17	34.46	34.67	34.46	2068
1776786900	34.27	0.18	0.51	34.525	34.525	34.27	3173
1776700500	34.095	-0.51	-1.47	34.095	34.095	34.095	54
1776441300	34.605	0.73	2.17	34.635	34.635	34.605	479
1776354900	33.87	0.25	0.76	33.87	33.87	33.87	0
1776268500	33.615	0.02	0.06	33.615	33.615	33.615	64
1776182100	33.595	0.64	1.96	33.25	33.595	33.25	8270
1776095700	32.95	-0.06	-0.18	32.75	32.95	32.75	20538