ETF【JREZ】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
1781106900	43.6	-0.13	-0.29	43.615	43.83	43.245	12106
1781020500	43.725	-0.09	-0.19	43.94	44.265	43.725	2225
1780934100	43.81	-0.2	-0.44	43.545	43.965	43.49	14353
1780674900	44.005	0.05	0.13	44.005	44.005	44.005	0
1780588500	43.95	0.2	0.45	43.97	43.97	43.77	1043
1780502100	43.755	-0.21	-0.48	43.905	43.96	43.66	106670
1780415700	43.965	0.34	0.77	44.045	44.045	43.965	2076
1780329300	43.63	-0.22	-0.50	43.765	43.93	43.46	3364
1780070100	43.85	0.08	0.18	43.99	44.06	43.85	349
1779983700	43.77	-0.01	-0.02	43.74	43.785	43.615	1648
1779897300	43.78	-0.1	-0.22	44.065	44.145	43.78	5343
1779810900	43.875	-0.45	-1.02	44.02	44.14	43.875	672
1779724500	44.325	0.8	1.83	43.995	44.325	43.995	5622
1779465300	43.53	0.41	0.95	43.315	43.67	43.315	123
1779378900	43.12	-0.08	-0.19	43.22	43.295	42.905	3358
1779292500	43.2	0.9	2.12	42.27	43.2	42.27	22747
1779206100	42.305	0.04	0.09	42.49	42.615	42.24	9981
1779119700	42.265	0.22	0.52	41.97	42.47	41.895	104765
1778860500	42.045	-0.89	-2.07	42.14	42.31	42.045	3457
1778774100	42.935	0.79	1.86	42.645	42.935	42.645	1447
1778687700	42.15	0.25	0.60	42.215	42.215	42.085	1080
1778601300	41.9	-0.66	-1.55	42.15	42.27	41.9	13593
1778514900	42.56	-0.07	-0.16	42.55	42.61	42.46	7801
1778255700	42.63	-0.26	-0.59	42.74	42.74	42.615	3160
1778169300	42.885	-0.5	-1.15	43.47	43.48	42.885	7423
1778082900	43.385	1.46	3.48	42.77	43.425	42.77	4799
1777996500	41.925	0.15	0.37	41.83	42.035	41.83	9892
1777910100	41.77	-0.16	-0.38	42.19	42.19	41.7	2407
1777564500	41.93	0.27	0.65	41.45	41.93	41.42	155
1777478100	41.66	-0.14	-0.33	41.585	41.665	41.565	666
1777391700	41.8	-0.17	-0.39	42.025	42.055	41.75	2084
1777305300	41.965	0.16	0.38	42.12	42.32	41.965	1404
1777046100	41.805	-0.44	-1.04	42.015	42.015	41.805	234
1776959700	42.245	-0.22	-0.51	42.21	42.25	41.85	39606
1776873300	42.46	-0.08	-0.19	42.53	42.53	42.41	605
1776786900	42.54	-0.19	-0.44	43.015	43.065	42.54	1494
1776700500	42.73	-0.52	-1.20	42.685	42.805	42.685	4582
1776441300	43.25	0.8	1.87	42.545	43.255	42.47	13500
1776354900	42.455	-0.01	-0.02	42.615	42.69	42.455	817
1776268500	42.465	-0.37	-0.85	42.72	42.72	42.465	206
1776182100	42.83	0.85	2.04	42.575	42.83	42.555	2660
1776095700	41.975	-0.05	-0.12	41.945	41.975	41.895	457
1775836500	42.025	0	0.00	42.025	42.025	42.025	0
1775750100	42.025	-0.01	-0.02	41.9	42.025	41.865	678
1775663700	42.035	1.81	4.50	42.04	42.43	41.9	4519
1775577300	40.225	-0.32	-0.78	40.53	40.94	40.13	5781
1775145300	40.54	-0.3	-0.72	40.11	40.54	40.025	2479
1775058900	40.835	0.94	2.34	40.6	40.835	40.6	5871
1774972500	39.9	0.68	1.75	39.48	39.9	39.47	1051
1774886100	39.215	0.14	0.36	39.255	39.44	39.215	3649
1774630500	39.075	-0.66	-1.66	39.055	39.105	38.955	2827
1774544100	39.735	-0.23	-0.58	39.565	39.765	39.565	429
1774457700	39.965	0.41	1.04	40.185	40.23	39.965	335
1774371300	39.555	-0.65	-1.60	39.325	39.63	39.325	1328
1774284900	40.2	1.05	2.68	38.54	40.2	38.165	1096
1774025700	39.15	-0.74	-1.86	39.765	40.01	39.13	356264
1773939300	39.89	-0.83	-2.03	40	40.315	39.51	1292
1773852900	40.715	-0.32	-0.78	41.29	41.385	40.715	23074
1773766500	41.035	0.26	0.65	40.97	41.155	40.97	721
1773680100	40.77	0.18	0.44	40.615	40.915	40.445	1655
1773420900	40.59	-0.08	-0.20	40.54	41.005	40.54	1354
1773334500	40.67	-2.66	-6.14	40.755	40.905	40.625	3167
1773212400	43.33	0	0.00	43.33	43.33	43.33	0