ETF【NRJC】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	23.365	0.01	0.04	23.36	23.39	23.285	8012
1781798100	23.355	0.38	1.65	23.05	23.395	23.05	25115
1781711700	22.975	0.18	0.77	22.67	22.975	22.555	76989
1781625300	22.8	0.34	1.49	22.6	22.8	22.6	7450
1781538900	22.465	0.5	2.30	22.62	22.62	22.385	9271
1781279700	21.96	0.27	1.24	21.7	21.96	21.7	3944
1781193300	21.69	0.69	3.29	21.09	21.69	21.09	6902
1781106900	21	-0.45	-2.10	21.205	21.26	20.875	9828
1781020500	21.45	-0.79	-3.55	21.98	21.995	21.45	11460
1780934100	22.24	-0.24	-1.07	21.73	22.24	21.725	38101
1780674900	22.48	-0.09	-0.38	22.42	22.525	22.235	11792
1780588500	22.565	-0.46	-1.98	22.815	22.815	22.49	24451
1780502100	23.02	-0.06	-0.26	23.115	23.155	23.02	3180
1780415700	23.08	0.08	0.35	22.81	23.08	22.785	7629
1780329300	23	-0.18	-0.76	23.265	23.305	22.785	39643
1780070100	23.175	0.32	1.42	22.895	23.175	22.895	27166
1779983700	22.85	0.38	1.67	22.825	22.895	22.705	8048
1779897300	22.475	-0.66	-2.83	22.825	22.96	22.475	10595
1779810900	23.13	-0.02	-0.06	23.05	23.195	22.9	16167
1779724500	23.145	0.41	1.80	23.205	23.205	22.77	14732
1779465300	22.735	0.58	2.62	22.5	22.735	22.36	3846
1779378900	22.155	0.44	2.00	21.925	22.16	21.795	10415
1779292500	21.72	0.4	1.90	21.45	21.81	21.45	23326
1779206100	21.315	-0.29	-1.32	21.47	21.525	21.07	13404
1779119700	21.6	-0.4	-1.82	21.84	22.075	21.515	12977
1778860500	22	-0.43	-1.90	22.175	22.275	21.875	36132
1778774100	22.425	-0.02	-0.07	22.48	22.56	22.375	7458
1778687700	22.44	0.51	2.30	22.375	22.44	22.19	10371
1778601300	21.935	-0.61	-2.68	22.15	22.275	21.9	6927
1778514900	22.54	0.6	2.73	21.99	22.54	21.86	8551
1778255700	21.94	-0.19	-0.86	22.05	22.23	21.925	4141
1778169300	22.13	-0.18	-0.81	22.435	22.535	22.1	11672
1778082900	22.31	0.13	0.61	22.19	22.465	22.125	17842
1777996500	22.175	0.47	2.17	21.8	22.175	21.795	7931
1777910100	21.705	-0.17	-0.78	21.97	22.025	21.705	2817
1777564500	21.875	0.38	1.74	21.565	21.875	21.565	1433
1777478100	21.5	0.23	1.11	21.5	21.73	21.48	7888
1777391700	21.265	-0.17	-0.77	21.575	21.605	21.2	3337
1777305300	21.43	-0.29	-1.31	21.7	21.725	21.43	3832
1777046100	21.715	-0.02	-0.07	21.845	21.9	21.59	4968
1776959700	21.73	0.21	0.98	21.335	21.73	21.29	14969
1776873300	21.52	0.63	2.99	21.125	21.565	20.98	2300
1776786900	20.895	0.07	0.36	20.96	21.005	20.82	3011
1776700500	20.82	0.1	0.48	20.68	20.82	20.62	1230
1776441300	20.72	0.15	0.70	20.565	20.72	20.52	2261
1776354900	20.575	-0.04	-0.17	20.72	20.725	20.575	4680
1776268500	20.61	-0.12	-0.55	20.615	20.655	20.595	2437
1776182100	20.725	0.4	1.94	20.45	20.725	20.45	14715
1776095700	20.33	-0.17	-0.81	20.335	20.435	20.245	5966
1775836500	20.495	0.1	0.49	20.3	20.495	20.265	6255
1775750100	20.395	0.36	1.82	20.025	20.395	20.025	618
1775663700	20.03	0.78	4.04	20.025	20.13	19.936	11468
1775577300	19.252	-0.1	-0.54	19.378	19.432	19.136	1275
1775145300	19.356	-0.09	-0.47	19.04	19.37	19.016	3065
1775058900	19.448	0.59	3.12	19.746	19.746	19.23	2916
1774972500	18.86	-0.05	-0.25	18.76	18.982	18.64	2244
1774886100	18.908	0.13	0.70	18.998	19.004	18.776	3103
1774630500	18.776	-0.27	-1.43	18.908	18.908	18.734	1144
1774544100	19.048	-0.41	-2.12	19.306	19.306	19.048	4474
1774457700	19.46	0.5	2.65	19.298	19.46	19.298	759
1774371300	18.958	0.17	0.88	18.694	18.958	18.552	5991
1774284900	18.792	-0.12	-0.61	18.338	19.144	17.896	3134