ETF【JREG】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
1781279700	56.65	0.87	1.56	56.19	56.7	56.19	22528
1781193300	55.78	0.04	0.07	55.73	56.02	55.67	25313
1781106900	55.74	-0.03	-0.05	56.06	56.21	55.6	61001
1781020500	55.77	-0.77	-1.36	56.53	56.69	55.77	16688
1780934100	56.54	-0.36	-0.63	56.3	56.69	56.29	45444
1780674900	56.9	-0.22	-0.39	56.92	57.47	56.86	23730
1780588500	57.12	0	0.00	56.95	57.13	56.69	37184
1780502100	57.12	-0.22	-0.38	57.45	57.45	57.12	17530
1780415700	57.34	0.21	0.37	57.13	57.34	57.08	12335
1780329300	57.13	0.14	0.25	57.14	57.24	57	10783
1780070100	56.99	0.09	0.16	57.02	57.16	56.99	11916
1779983700	56.9	0.1	0.18	56.81	56.9	56.62	6753
1779897300	56.8	-0.03	-0.05	56.83	56.98	56.7	16084
1779810900	56.83	-0.2	-0.35	56.88	56.95	56.77	8719
1779724500	57.03	0.32	0.56	56.95	57.09	56.94	10745
1779465300	56.71	0.55	0.98	56.54	56.73	56.47	14487
1779378900	56.16	0.05	0.09	56.12	56.28	56	30906
1779292500	56.11	0.51	0.92	55.72	56.15	55.72	22981
1779206100	55.6	-0.1	-0.18	55.79	55.94	55.55	108958
1779119700	55.7	-0.3	-0.54	55.57	55.93	55.46	46733
1778860500	56	-0.4	-0.71	56.16	56.17	55.79	22020
1778774100	56.4	0.71	1.27	55.91	56.41	55.86	14993
1778687700	55.69	0.58	1.05	55.6	55.74	55.47	31760
1778601300	55.11	-0.32	-0.58	55.18	55.35	55.08	15470
1778514900	55.43	0.09	0.16	55.27	55.43	55.18	16863
1778255700	55.34	-0.07	-0.13	55.3	55.36	55.24	17527
1778169300	55.41	0.02	0.04	55.59	55.64	55.38	22015
1778082900	55.39	0.61	1.11	54.92	55.43	54.92	55694
1777996500	54.78	0.35	0.64	54.63	54.78	54.63	58419
1777910100	54.43	0.1	0.18	54.64	54.73	54.37	12264
1777564500	54.33	0.27	0.50	54.03	54.45	54.03	17359
1777478100	54.06	0.06	0.11	54.21	54.21	54.02	7502
1777391700	54	-0.09	-0.17	54.31	54.37	54	14331
1777305300	54.09	-0.04	-0.07	54.17	54.23	54.06	40549
1777046100	54.13	-0.15	-0.28	54.14	54.27	54	14580
1776959700	54.28	0.23	0.43	54.01	54.3	53.9	21431
1776873300	54.05	0.21	0.39	53.95	54.07	53.82	71942
1776786900	53.84	-0.08	-0.15	54.07	54.23	53.84	4731
1776700500	53.92	-0.21	-0.39	53.9	54.08	53.81	8754
1776441300	54.13	0.62	1.16	53.51	54.13	53.47	89965
1776354900	53.51	0.33	0.62	53.49	53.57	53.39	35550
1776268500	53.18	0.19	0.36	53.09	53.21	53.06	17953
1776182100	52.99	0.61	1.16	52.57	52.99	52.55	75119
1776095700	52.38	-0.04	-0.08	52.12	52.42	52.05	29487
1775836500	52.42	0.12	0.23	52.42	52.54	52.38	17668
1775750100	52.3	0.11	0.21	52.23	52.3	52.03	18632
1775663700	52.19	1.31	2.57	52.31	52.41	52.11	21804
1775577300	50.88	-0.29	-0.57	51.27	51.52	50.86	7421
1775145300	51.17	-0.02	-0.04	50.61	51.39	50.44	37199
1775058900	51.19	0.97	1.93	51.15	51.19	50.89	16933
1774972500	50.22	0.04	0.08	50.14	50.34	50.03	82989
1774886100	50.18	0.31	0.63	49.78	50.2	49.78	19472
1774630500	49.865	-0.66	-1.30	50.49	50.49	49.805	9385
1774544100	50.52	-0.56	-1.10	50.85	51	50.52	44522
1774457700	51.08	0.38	0.75	51.08	51.17	50.81	37240
1774371300	50.7	0.04	0.08	50.75	50.8	50.3	83287
1774284900	50.66	0.08	0.16	49.825	51.29	49.74	88537
1774025700	50.58	-0.41	-0.80	51.13	51.15	50.53	67011
1773939300	50.99	-0.86	-1.66	51.53	51.53	50.96	58994
1773852900	51.85	-0.34	-0.65	52.42	52.48	51.77	33243
1773766500	52.19	0.12	0.23	51.96	52.41	51.91	17518
1773680100	52.07	0.18	0.35	52.06	52.25	51.8	30672