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

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
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
1775577300	31.08	-0.09	-0.27	31.37	31.37	31.08	734
1775145300	31.165	0.11	0.35	30.715	31.165	30.715	10527
1775058900	31.055	0.58	1.90	30.975	31.08	30.97	3744
1774972500	30.475	0.05	0.16	30.515	30.54	30.455	7925
1774886100	30.425	0.05	0.16	30.425	30.425	30.425	40
1774630500	30.375	-0.55	-1.76	30.41	30.41	30.375	32
1774544100	30.92	-0.05	-0.16	30.73	30.92	30.73	1511
1774457700	30.97	0.11	0.36	31.055	31.125	30.97	3217
1774371300	30.86	-0.23	-0.74	30.85	30.86	30.85	448
1774284900	31.09	0.25	0.79	31.08	31.09	31.075	923
1774025700	30.845	-0.45	-1.44	30.995	30.995	30.845	1691
1773939300	31.295	-0.37	-1.15	31.24	31.295	31.24	285
1773852900	31.66	-0.25	-0.78	31.66	31.66	31.66	0
1773766500	31.91	0.16	0.49	31.91	31.91	31.91	140
1773680100	31.755	-0.16	-0.49	31.755	31.755	31.755	0
1773420900	31.91	0.16	0.49	31.91	31.91	31.91	167
1773334500	31.755	-0.57	-1.75	31.69	31.755	31.69	73
1773212400	32.32	0	0.00	32.32	32.32	32.32	0