ETF【JSEG】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
1783439700	35.66	-0.14	-0.39	35.755	35.805	35.66	2378
1783353300	35.8	0.16	0.46	35.775	35.8	35.775	247
1783094100	35.635	0.09	0.25	35.6	35.635	35.6	6621
1783007700	35.545	-0.07	-0.20	35.51	35.705	35.51	19039
1782921300	35.615	0.15	0.41	35.525	35.615	35.525	2130
1782834900	35.47	0.2	0.57	35.405	35.47	35.405	8754
1782748500	35.27	0.08	0.23	35.235	35.28	35.235	3624
1782489300	35.19	-0.01	-0.01	35.19	35.19	35.19	0
1782402900	35.195	-0.12	-0.34	35.255	35.255	35.195	6294
1782316500	35.315	0	0.00	35.315	35.315	35.315	11
1782230100	35.315	-0.06	-0.17	35.01	35.315	35.01	3452
1782143700	35.375	0.08	0.21	35.375	35.375	35.375	0
1781884500	35.3	-0.12	-0.34	35.38	35.38	35.3	655
1781798100	35.42	0.23	0.65	35.42	35.42	35.42	47
1781711700	35.19	-0.03	-0.07	35.145	35.195	35.145	4046
1781625300	35.215	0.06	0.16	35.265	35.3	35.215	2990
1781538900	35.16	0.56	1.60	35.11	35.16	35.11	490
1781279700	34.605	0.29	0.86	34.64	34.7	34.605	1064
1781193300	34.31	-0.05	-0.15	34.24	34.31	34.24	54
1781106900	34.36	-0.3	-0.87	34.285	34.36	34.18	1077
1781020500	34.66	-0.12	-0.35	34.66	34.66	34.66	20
1780934100	34.78	-0.21	-0.59	34.655	34.78	34.655	1343
1780674900	34.985	0.1	0.29	34.99	34.99	34.985	354
1780588500	34.885	-0.19	-0.54	34.775	34.885	34.775	1265
1780502100	35.075	0.02	0.06	35.02	35.075	35.02	125
1780415700	35.055	-0.01	-0.01	35.055	35.055	35.055	0
1780329300	35.06	0	0.00	35.06	35.06	35.06	307
1780070100	35.06	0.21	0.60	35.06	35.06	35.06	1037
1779983700	34.85	0.02	0.06	34.76	34.85	34.76	2030
1779897300	34.83	-0.11	-0.30	34.895	34.895	34.83	428
1779810900	34.935	-0.02	-0.06	34.84	34.935	34.84	2004
1779724500	34.955	0.27	0.76	35	35	34.955	258
1779465300	34.69	0.21	0.62	34.65	34.705	34.64	6848
1779378900	34.475	0.21	0.61	34.495	34.495	34.405	1733
1779292500	34.265	0.09	0.25	34.115	34.265	34.115	1557
1779206100	34.18	-0.01	-0.03	34.18	34.18	34.18	95
1779119700	34.19	-0.1	-0.29	34.23	34.23	34.19	127
1778860500	34.29	-0.13	-0.38	34.29	34.29	34.29	18
1778774100	34.42	0.66	1.97	34.39	34.42	34.39	22
1778687700	33.755	-0.16	-0.46	33.755	33.755	33.755	0
1778601300	33.91	-0.02	-0.04	33.91	33.91	33.91	64
1778514900	33.925	-0.05	-0.13	33.925	33.925	33.925	25
1778255700	33.97	-0.05	-0.15	33.97	33.97	33.97	3100
1778169300	34.02	0.03	0.09	34.05	34.05	34.02	58
1778082900	33.99	0.42	1.25	33.86	33.99	33.86	2367
1777996500	33.57	0.15	0.45	33.465	33.57	33.465	5130
1777910100	33.42	0.2	0.59	33.365	33.42	33.365	1031
1777564500	33.225	0.12	0.36	33.225	33.225	33.225	0
1777478100	33.104999	0	0.02	33.104999	33.104999	33.104999	26
1777391700	33.1	-0.07	-0.20	33.064999	33.125	33.064999	3945
1777305300	33.165	0.07	0.21	33.205	33.205	33.119999	1010
1777046100	33.095	-0.13	-0.39	33.145	33.22	33.095	14358
1776959700	33.225	0.02	0.06	33.225	33.225	33.225	129
1776873300	33.205	0.14	0.42	33.205	33.205	33.205	34
1776786900	33.064999	-0.04	-0.11	33.22	33.28	33.064999	12676
1776700500	33.1	0.3	0.90	33.06	33.1	33.06	205
1776441300	32.805	0.04	0.12	32.805	32.805	32.805	22
1776354900	32.765	0.23	0.72	32.765	32.765	32.765	21
1776268500	32.53	0.33	1.01	32.509999	32.549999	32.475	3538
1776182100	32.205	0.4	1.27	32.174999	32.205	32.174999	783
1776095700	31.8	0.01	0.03	31.8	31.8	31.8	40
1775836500	31.79	0	0.00	31.79	31.79	31.79	0
1775750100	31.79	-0.18	-0.55	31.73	31.79	31.73	63
1775663700	31.965	0.89	2.85	31.975	32.034999	31.935	5610