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
1782834900	45.89	0.66	1.46	45.58	45.9	45.495	685
1782748500	45.23	0.16	0.37	45.175	45.235	45	6453
1782489300	45.065	-0.57	-1.24	45.265	45.45	45.065	2972
1782402900	45.63	0.51	1.12	45.28	45.63	45.28	12556
1782316500	45.125	-0.17	-0.38	45.205	45.22	44.995	9013
1782230100	45.295	-0.57	-1.23	45.24	45.295	45.06	3671
1782143700	45.86	0.28	0.61	45.635	45.885	45.57	9885
1781884500	45.58	-0.2	-0.44	45.835	45.84	45.58	597
1781798100	45.78	0.29	0.64	45.76	45.78	45.575	1487
1781711700	45.49	0.06	0.13	45.33	45.525	45.33	1589
1781625300	45.43	0.27	0.60	45.47	45.47	45.395	1084
1781538900	45.16	0.25	0.57	45.515	45.515	45.16	1703
1781279700	44.905	1	2.28	44.58	44.905	44.535	2381
1781193300	43.905	0.31	0.70	43.705	44.115	43.695	2668
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