ETF【NTSX】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
1781193300	36.02	-0.16	-0.44	36.1	36.1	36.02	170
1781106900	36.18	-0.23	-0.63	36.27	36.49	35.99	395
1781020500	36.41	-0.37	-1.01	36.73	36.74	36.41	180
1780934100	36.78	-0.22	-0.58	36.815	36.815	36.67	1115
1780674900	36.995	0.13	0.37	36.965	36.995	36.965	49
1780588500	36.86	-0.33	-0.87	36.77	36.86	36.655	761
1780502100	37.185	-0.03	-0.07	37.365	37.365	37.11	393
1780415700	37.21	-0.14	-0.37	37.21	37.21	37.21	118
1780329300	37.35	0.28	0.76	37.255	37.365	37.215	966
1780070100	37.07	0.37	1.01	37.175	37.175	36.86	460
1779983700	36.7	0.05	0.14	36.7	36.81	36.7	246
1779897300	36.65	-0.07	-0.19	36.725	36.85	36.44	3095
1779810900	36.72	-0.13	-0.35	36.6	36.73	36.6	478
1779724500	36.85	0.52	1.42	36.81	36.85	36.81	11
1779465300	36.335	0.15	0.40	36.435	36.475	36.335	1063
1779378900	36.19	0.28	0.78	36	36.24	36	162
1779292500	35.91	0.02	0.07	35.7	35.95	35.7	725
1779206100	35.885	-0.01	-0.03	35.885	35.885	35.885	0
1779119700	35.895	-0.36	-0.98	35.92	35.92	35.78	25
1778860500	36.25	-0.03	-0.08	36.28	36.31	36.125	429
1778774100	36.28	0.44	1.21	36.28	36.33	36.025	545
1778687700	35.845	0.16	0.45	35.845	35.845	35.845	15
1778601300	35.685	-0.12	-0.32	35.785	35.83	35.685	50
1778514900	35.8	-0.07	-0.20	35.795	35.95	35.765	1990
1778255700	35.87	-0.09	-0.24	35.905	35.905	35.87	37
1778169300	35.955	0.39	1.11	35.845	35.955	35.76	1086
1778082900	35.56	0.25	0.71	35.76	35.76	35.56	118
1777996500	35.31	-0.24	-0.68	35.23	35.49	34.94	1313
1777910100	35.55	0.49	1.41	35.22	35.55	35.22	1021
1777564500	35.055	0.01	0.03	35.045	35.11	35.015	1295
1777478100	35.045	0.08	0.23	35.05	35.05	35.045	22
1777391700	34.965	0.13	0.37	35	35	34.965	449
1777305300	34.835	-0.02	-0.06	34.925	35	34.835	591
1777046100	34.855	-0.15	-0.41	35	35	34.855	194
1776959700	35	0	0.00	34.995	35	34.835	1337
1776873300	35	0.25	0.72	34.945	35	34.875	629
1776786900	34.75	-0.12	-0.34	34.935	35	34.75	225
1776700500	34.87	1.03	3.04	34.715	35.58	34.715	293
1776441300	33.84	-0.6	-1.74	34.465	34.7	33.84	2835
1776354900	34.44	0.13	0.36	34.55	34.57	34.44	17
1776268500	34.315	0.52	1.52	34.28	34.315	34.28	63
1776182100	33.8	0.25	0.75	33.77	33.835	33.77	592
1776095700	33.549999	-0.2	-0.58	33.545	33.549999	33.545	669
1775836500	33.745	0.34	1.03	33.75	33.75	33.745	151
1775750100	33.4	0	0.01	33.479999	33.555	33.384999	643
1775663700	33.395	0.27	0.82	33.395	33.395	33.395	1
1775577300	33.125	0.34	1.04	33.409999	33.65	32.884999	318
1775145300	32.784999	-0.11	-0.33	32.759999	32.85	32.759999	169
1775058900	32.895	0.75	2.32	32.935	32.935	32.895	146
1774972500	32.15	-0.07	-0.20	32.15	32.15	32.15	53
1774886100	32.215	0.11	0.34	32.034999	32.215	31.985	495
1774630500	32.104999	-0.68	-2.07	32.384999	32.46	32.09	1158
1774544100	32.784999	0.11	0.34	32.77	32.784999	32.759999	670
1774457700	32.674999	-0.23	-0.68	32.75	32.75	32.674999	6
1774371300	32.9	-0.19	-0.57	32.65	32.9	32.63	85
1774284900	33.09	0.38	1.16	32.424999	33.09	32.375	81
1774025700	32.71	-0.23	-0.68	32.82	32.935	32.705	787
1773939300	32.935	-0.52	-1.55	33.32	33.83	32.935	742
1773852900	33.455	-0.07	-0.19	33.66	33.66	33.455	256
1773766500	33.52	-0.06	-0.16	33.52	33.52	33.52	45
1773680100	33.575	0.09	0.25	33.395	33.575	33.395	423
1773420900	33.49	0.03	0.09	33.49	33.49	33.49	20
1773334500	33.46	-0.45	-1.31	33.46	33.46	33.46	0