Exchange Traded Fund【LOCK】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
1783094100	10.3	-0.06	-0.60	10.332	10.388	10.3	36662
1783007700	10.362	-0.15	-1.39	10.428	10.464	10.324	18348
1782921300	10.508	0.27	2.68	10.27	10.516	10.242	22236
1782834900	10.234	0.05	0.45	10.186	10.234	10.128	13578
1782748500	10.188	0.35	3.52	10.032	10.194	9.987	17543
1782489300	9.842	0.06	0.60	9.721	9.842	9.659	13574
1782402900	9.783	-0.12	-1.16	9.825	9.875	9.726	38400
1782316500	9.898	0.11	1.17	9.836	9.93	9.818	32118
1782230100	9.784	0.05	0.47	9.639	9.787	9.619	20782
1782143700	9.738	-0.02	-0.25	9.7579999	9.873	9.735	14227
1781884500	9.762	0.04	0.44	9.746	9.764	9.733	12075
1781798100	9.719	-0.14	-1.43	9.835	9.861	9.674	66791
1781711700	9.86	0.01	0.07	9.8539999	9.86	9.7899999	30042
1781625300	9.853	-0.1	-0.96	9.961	10.012	9.815	15576
1781538900	9.949	0.06	0.63	9.948	10.022	9.9	32604
1781279700	9.887	0.15	1.55	9.797	9.93	9.791	22829
1781193300	9.736	0.03	0.30	9.715	9.814	9.66	20057
1781106900	9.707	0.03	0.28	9.75	9.85	9.61	81014
1781020500	9.68	-0.34	-3.43	10.014	10.024	9.68	78518
1780934100	10.024	-0.17	-1.67	10.076	10.116	9.976	48192
1780674900	10.194	-0.2	-1.92	10.358	10.408	10.194	55027
1780588500	10.394	-0.26	-2.46	10.534	10.538	10.3	100485
1780502100	10.656	-0.08	-0.71	10.824	10.862	10.57	67090
1780415700	10.732	0.03	0.26	10.66	10.732	10.574	101566
1780329300	10.704	0.64	6.32	10.434	10.704	10.382	59125
1780070100	10.068	0.05	0.52	9.999	10.136	9.999	34751
1779983700	10.016	0.03	0.31	9.941	10.016	9.941	86328
1779897300	9.985	-0.18	-1.72	10.13	10.134	9.951	147470
1779810900	10.16	-0.03	-0.26	10.154	10.162	10.022	35075
1779724500	10.186	0.14	1.37	10.104	10.194	10.104	21547
1779465300	10.048	0.22	2.28	9.945	10.048	9.9309999	18711
1779378900	9.824	0.05	0.47	9.768	9.847	9.685	26973
1779292500	9.778	0.11	1.17	9.662	9.778	9.648	48052
1779206100	9.6649999	0.02	0.22	9.654	9.733	9.625	49052
1779119700	9.644	0.04	0.47	9.569	9.671	9.561	37511
1778860500	9.599	-0.11	-1.08	9.609	9.609	9.503	37980
1778774100	9.704	0.31	3.27	9.557	9.71	9.535	90483
1778687700	9.397	0.03	0.32	9.499	9.516	9.371	38767
1778601300	9.367	-0.15	-1.61	9.476	9.476	9.365	14143
1778514900	9.52	0.09	0.95	9.546	9.582	9.489	76810
1778255700	9.43	-0.05	-0.51	9.489	9.489	9.418	25985
1778169300	9.478	0.11	1.17	9.419	9.506	9.391	37844
1778082900	9.368	-0.04	-0.40	9.343	9.439	9.278	20745
1777996500	9.406	0.07	0.77	9.38	9.42	9.324	28553
1777910100	9.334	0.32	3.50	9.227	9.368	9.215	85425
1777564500	9.018	0.06	0.71	8.982	9.095	8.94	21073
1777478100	8.954	0.05	0.54	8.954	8.977	8.9309999	62105
1777391700	8.906	-0.13	-1.47	9.089	9.089	8.906	25396
1777305300	9.039	-0.02	-0.17	9.079	9.0879999	8.984	15501
1777046100	9.054	-0.02	-0.20	9.064	9.069	8.982	23812
1776959700	9.0719999	-0.06	-0.64	9.094	9.119	9.031	89741
1776873300	9.13	-0.07	-0.78	9.217	9.248	9.13	39277
1776786900	9.202	0.15	1.63	9.144	9.25	9.125	22438
1776700500	9.054	0.03	0.32	9	9.106	8.967	170226
1776441300	9.025	0.15	1.72	8.9149999	9.055	8.9149999	113330
1776354900	8.872	0.24	2.79	8.712	8.872	8.712	17446
1776268500	8.631	0.2	2.40	8.503	8.635	8.503	27847
1776182100	8.429	-0.01	-0.08	8.546	8.5719999	8.429	20405
1776095700	8.436	0.02	0.21	8.329	8.466	8.329	23580
1775836500	8.418	-0.17	-1.92	8.587	8.6359999	8.375	33009
1775750100	8.583	-0.23	-2.65	8.78	8.78	8.546	18705
1775663700	8.817	0.28	3.27	8.869	8.908	8.817	25723
1775577300	8.538	0.01	0.14	8.57	8.6	8.493	21671