ETF【MATW】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
1781279700	15.284	0.5	3.40	15.04	15.316	15.04	38345
1781193300	14.782	0.14	0.93	14.73	14.802	14.682	55770
1781106900	14.646	-0.14	-0.92	14.792	14.798	14.646	4580
1781020500	14.782	-0.14	-0.92	14.838	15.006	14.782	11802
1780934100	14.92	-0.15	-1.01	14.89	14.986	14.86	54153
1780674900	15.072	-0.39	-2.52	15.342	15.358	15.072	14804
1780588500	15.462	-0.09	-0.60	15.452	15.5	15.406	6235
1780502100	15.556	-0.06	-0.40	15.61	15.61	15.522	16943
1780415700	15.618	0.27	1.73	15.512	15.618	15.468	3374
1780329300	15.352	-0.19	-1.25	15.446	15.452	15.264	31243
1780070100	15.546	0.19	1.24	15.474	15.546	15.428	13944
1779983700	15.356	-0.05	-0.30	15.274	15.356	15.178	23426
1779897300	15.402	0.09	0.56	15.382	15.458	15.344	30912
1779810900	15.316	-0.11	-0.70	15.372	15.38	15.306	22883
1779724500	15.424	0.38	2.50	15.318	15.424	15.284	7324
1779465300	15.048	0.04	0.27	15.114	15.162	15.048	13709
1779378900	15.008	0.11	0.77	14.95	15.008	14.862	29120
1779292500	14.894	0.18	1.22	14.672	14.894	14.672	44318
1779206100	14.714	-0.22	-1.50	14.918	14.946	14.652	54446
1779119700	14.938	-0.06	-0.39	14.91	15.056	14.858	16500
1778860500	14.996	-0.61	-3.90	15.382	15.382	14.996	10063
1778774100	15.604	-0.04	-0.28	15.678	15.75	15.554	146859
1778687700	15.648	0.25	1.62	15.616	15.664	15.544	217756
1778601300	15.398	-0.05	-0.31	15.408	15.476	15.39	35113
1778514900	15.446	0.32	2.09	15.14	15.446	15.126	14132
1778255700	15.13	-0.07	-0.47	15.078	15.192	15.072	7969
1778169300	15.202	0.03	0.22	15.326	15.374	15.202	12813
1778082900	15.168	0.45	3.07	14.928	15.174	14.928	28637
1777996500	14.716	0.11	0.75	14.61	14.73	14.61	9273
1777910100	14.606	-0.2	-1.32	14.746	14.76	14.606	7748
1777564500	14.802	0.22	1.48	14.648	14.806	14.644	6863
1777478100	14.586	-0.14	-0.92	14.756	14.774	14.586	86718
1777391700	14.722	-0.27	-1.80	15.004	15.004	14.716	29085
1777305300	14.992	-0	-0.01	15.116	15.116	14.992	3298
1777046100	14.994	-0.13	-0.86	15.078	15.11	14.976	14142
1776959700	15.124	-0.03	-0.22	15.092	15.13	15.036	15494
1776873300	15.158	0.04	0.28	15.182	15.198	15.144	14593
1776786900	15.116	-0.16	-1.02	15.264	15.302	15.098	6317
1776700500	15.272	-0.12	-0.81	15.204	15.296	15.168	36295
1776441300	15.396	0.19	1.28	15.146	15.43	15.14	3775
1776354900	15.202	0.09	0.57	15.202	15.262	15.16	7968
1776268500	15.116	-0.13	-0.84	15.234	15.25	15.116	2096
1776182100	15.244	0.11	0.74	15.252	15.282	15.192	32161
1776095700	15.132	-0.07	-0.43	15.094	15.142	15.072	14879
1775836500	15.198	0.17	1.13	15.038	15.204	15.038	7079
1775750100	15.028	-0.04	-0.24	15.076	15.104	15	11191
1775663700	15.064	0.48	3.32	15.07	15.164	15.006	22504
1775577300	14.58	-0.08	-0.57	14.662	14.746	14.516	14115
1775145300	14.664	-0.08	-0.52	14.444	14.664	14.36	17628
1775058900	14.74	0.46	3.22	14.54	14.74	14.54	25578
1774972500	14.28	0.05	0.34	14.194	14.282	14.194	12328
1774886100	14.232	0.29	2.07	14.118	14.232	14.092	19727
1774630500	13.944	0.01	0.10	14.01	14.01	13.826	13121
1774544100	13.93	-0.16	-1.11	13.924	14.104	13.884	6462
1774457700	14.086	0.25	1.82	14.104	14.146	14.056	47565
1774371300	13.834	0.18	1.30	13.67	13.834	13.558	86996
1774284900	13.656	0.17	1.23	13.18	13.772	13.13	26662
1774025700	13.49	-0.13	-0.93	13.794	13.814	13.49	9172
1773939300	13.616	-0.6	-4.23	13.85	13.902	13.51	42086
1773852900	14.218	-0.28	-1.92	14.586	14.59	14.19	26935
1773766500	14.496	0.05	0.37	14.442	14.594	14.442	5384
1773680100	14.442	-0.15	-1.03	14.44	14.538	14.356	8651
1773420900	14.592	-0.1	-0.65	14.596	14.724	14.556	11466