ETF【JRGE】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
1781884500	55.37	-0.08	-0.14	55.28	55.47	55.22	3692
1781798100	55.45	-0.09	-0.16	55.35	55.45	55.275	563
1781711700	55.54	-0.01	-0.02	55.6	55.6	55.46	4859
1781625300	55.55	0.08	0.14	55.61	55.68	55.55	2238
1781538900	55.47	1.09	2.00	55.38	55.48	55.33	5996
1781279700	54.38	0.67	1.25	54.29	54.74	54.29	3200
1781193300	53.71	-0.21	-0.39	53.76	53.98	53.71	11101
1781106900	53.92	0.02	0.04	54.14	54.14	53.77	5013
1781020500	53.9	-0.76	-1.39	54.49	54.79	53.9	2333
1780934100	54.66	-0.26	-0.47	54.34	54.66	54.34	1422
1780674900	54.92	-0.4	-0.72	55.2	55.38	54.92	4047
1780588500	55.32	-0.13	-0.23	55.22	55.32	55.04	2356
1780502100	55.45	-0.2	-0.36	55.63	55.66	55.45	3437
1780415700	55.65	0.26	0.47	55.52	55.65	55.45	1613
1780329300	55.39	-0.1	-0.18	55.61	55.61	55.29	19014
1780070100	55.49	0.24	0.43	55.37	55.5	55.37	3639
1779983700	55.25	0.16	0.29	54.95	55.25	54.94	6223
1779897300	55.09	-0.03	-0.05	55.23	55.37	55.09	1801
1779810900	55.12	-0.22	-0.40	55.2	55.26	55.12	1775
1779724500	55.34	0.45	0.82	55.32	55.4	55.21	6359
1779465300	54.89	0.57	1.05	54.77	54.94	54.73	7796
1779378900	54.32	0.29	0.54	54.56	54.56	54.26	5456
1779292500	54.03	0.12	0.22	53.9	54.12	53.9	8055
1779206100	53.91	-0.14	-0.26	54.22	54.23	53.85	4156
1779119700	54.05	-0.27	-0.50	53.96	54.32	53.89	3815
1778860500	54.32	-0.31	-0.57	54.56	54.56	54.11	2045
1778774100	54.63	0.39	0.72	54.53	54.63	54.53	2216
1778687700	54.24	0.37	0.69	54.37	54.37	54.13	1092
1778601300	53.87	-0.45	-0.83	54.06	54.16	53.87	2890
1778514900	54.32	0.14	0.26	54.13	54.32	54.05	4547
1778255700	54.18	-0.04	-0.07	54.19	54.19	54.16	1266
1778169300	54.22	0.07	0.13	54.4	54.4	54.2	4950
1778082900	54.15	0.77	1.44	53.77	54.18	53.77	11563
1777996500	53.38	0.31	0.58	53.19	53.42	53.19	3863
1777910100	53.07	0.16	0.30	53.27	53.34	53.03	931
1777564500	52.91	0.03	0.06	52.7	53.06	52.7	1918
1777478100	52.88	0.1	0.19	52.85	52.88	52.81	1331
1777391700	52.78	-0.11	-0.21	52.96	53.04	52.73	6269
1777305300	52.89	0.04	0.08	52.9	53.09	52.89	9490
1777046100	52.85	-0.1	-0.19	52.82	53.07	52.64	5878
1776959700	52.95	0.13	0.25	52.74	52.97	52.65	942
1776873300	52.82	-0.23	-0.43	52.83	52.87	52.76	2354
1776786900	53.05	0.11	0.21	53	53.18	53	512
1776700500	52.94	-0.23	-0.43	52.87	53	52.74	21251
1776441300	53.17	0.58	1.10	52.56	53.25	52.54	6405
1776354900	52.59	0.25	0.48	52.53	52.59	52.53	4452
1776268500	52.34	0.35	0.67	52.18	52.34	52.16	4453
1776182100	51.99	0.72	1.40	51.66	51.99	51.66	13710
1776095700	51.27	-0.1	-0.19	50.92	51.27	50.82	28170
1775836500	51.37	0.34	0.67	51.26	51.44	51.26	2656
1775750100	51.03	0.12	0.24	50.96	51.03	50.83	9630
1775663700	50.91	1.5	3.04	51.07	51.23	50.83	36344
1775577300	49.41	-0.19	-0.38	49.925	49.935	49.24	198560
1775145300	49.6	-0.14	-0.27	49.06	49.6	48.905	65393
1775058900	49.735	1.18	2.42	49.525	49.735	49.45	21648
1774972500	48.56	0.36	0.75	48.31	48.63	48.305	78918
1774886100	48.2	-0.19	-0.39	48.045	48.43	48.03	7141
1774630500	48.39	-0.59	-1.19	48.605	48.61	48.215	11995
1774544100	48.975	-0.5	-1.00	49.035	49.335	48.73	6923
1774457700	49.47	0.25	0.52	49.66	49.67	49.37	19105
1774371300	49.215	0.01	0.02	49.265	49.265	48.94	29803
1774284900	49.205	0.32	0.65	48.22	49.955	48.07	46314