ETF【JREC】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
1781020500	23.27	0.44	1.93	23.27	23.27	23.27	512
1780934100	22.83	-0.26	-1.13	22.83	22.83	22.83	88
1780674900	23.09	-0.65	-2.72	23.13	23.13	23.09	520
1780588500	23.735	0.03	0.13	23.735	23.735	23.735	0
1780502100	23.705	-0.01	-0.02	23.705	23.705	23.705	0
1780415700	23.71	0.17	0.72	23.7	23.71	23.7	862
1780329300	23.54	0.02	0.06	23.54	23.54	23.54	0
1780070100	23.525	-0.06	-0.23	23.515	23.525	23.515	165
1779983700	23.58	-0.06	-0.25	23.585	23.59	23.58	929
1779897300	23.64	-0.18	-0.76	23.715	23.715	23.61	884
1779810900	23.82	0.46	1.97	23.825	23.825	23.82	234
1779724500	23.36	-0.06	-0.26	23.36	23.36	23.36	0
1779465300	23.42	0	0.00	23.34	23.425	23.29	1348
1779378900	23.42	-0.04	-0.17	23.42	23.42	23.42	0
1779292500	23.46	0.31	1.32	23.46	23.46	23.46	512
1779206100	23.155	-0.14	-0.58	23.155	23.155	23.155	0
1779119700	23.29	-0.03	-0.13	23.29	23.29	23.29	0
1778860500	23.32	-0.17	-0.72	23.32	23.32	23.32	512
1778774100	23.49	-0.61	-2.53	23.5	23.5	23.485	663
1778687700	24.1	0.45	1.88	23.895	24.1	23.895	4878
1778601300	23.655	-0.06	-0.25	23.56	23.665	23.56	642
1778514900	23.715	0.57	2.48	23.52	23.715	23.52	711
1778255700	23.14	-0.02	-0.06	23.135	23.14	23.135	492
1778169300	23.155	-0.17	-0.71	23.155	23.185	23.155	1021
1778082900	23.32	0.28	1.22	23.16	23.32	23.16	492
1777996500	23.04	0.05	0.22	23.04	23.04	23.04	100
1777910100	22.99	0.13	0.55	22.99	22.99	22.99	0
1777564500	22.865	0.08	0.37	22.87	22.87	22.865	231
1777478100	22.78	0.15	0.66	22.78	22.78	22.78	133
1777391700	22.63	-0.01	-0.04	22.63	22.63	22.63	42
1777305300	22.64	-0.03	-0.13	22.64	22.64	22.64	220
1777046100	22.67	-0.18	-0.77	22.67	22.67	22.67	0
1776959700	22.845	0.11	0.46	22.69	22.855	22.69	2290
1776873300	22.74	0.35	1.56	22.67	22.74	22.67	450
1776786900	22.39	-0.12	-0.53	22.39	22.39	22.39	0
1776700500	22.51	0.18	0.78	22.51	22.51	22.51	0
1776441300	22.335	-0.01	-0.04	22.335	22.335	22.335	1000
1776354900	22.345	0.17	0.77	22.375	22.41	22.32	5264
1776268500	22.175	-0.08	-0.36	22.175	22.175	22.175	0
1776182100	22.255	0.22	1.02	22.18	22.255	22.18	93
1776095700	22.03	0.07	0.32	22.03	22.03	22.03	0
1775836500	21.96	0.2	0.92	21.96	21.96	21.96	0
1775750100	21.76	-0.05	-0.23	21.775	21.775	21.76	19
1775663700	21.81	0.65	3.05	21.825	21.825	21.81	332
1775577300	21.165	-0.28	-1.31	21.165	21.165	21.165	2000
1775145300	21.445	-0.06	-0.26	21.46	21.46	21.445	177
1775058900	21.5	0.15	0.68	21.5	21.5	21.5	0
1774972500	21.355	-0.15	-0.67	21.355	21.355	21.355	10
1774886100	21.5	0.11	0.49	21.5	21.5	21.5	0
1774630500	21.395	0.23	1.11	21.395	21.395	21.395	59
1774544100	21.16	-0.37	-1.70	21.16	21.16	21.16	0
1774457700	21.525	0.42	1.99	21.525	21.525	21.525	0
1774371300	21.105	-0.2	-0.92	21.105	21.105	21.105	0
1774284900	21.3	-0.26	-1.18	21.005	21.3	21.005	112
1774025700	21.555	-0.18	-0.81	21.555	21.555	21.555	35
1773939300	21.73	-0.32	-1.45	21.73	21.73	21.73	0
1773852900	22.05	-0.2	-0.90	22.205	22.205	22.05	914
1773766500	22.25	-0.1	-0.43	22.19	22.255	22.19	960
1773680100	22.345	-0.06	-0.27	22.395	22.395	22.345	1440
1773420900	22.405	0.03	0.11	22.405	22.405	22.405	0
1773334500	22.38	0.21	0.95	22.38	22.38	22.38	0
1773212400	22.17	0	0.00	22.17	22.17	22.17	0
1773126000	22.17	0	0.00	22.17	22.17	22.17	0