ETF【QS5L】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
1780674900	57.8	-6.7	-10.39	61.81	63.2	57.8	21430
1780588500	64.5	-3.94	-5.76	66.01	66.01	62.11	43671
1780502100	68.44	0.58	0.85	68.42	69.55	68.33	7819
1780415700	67.86	1.22	1.83	66.36	67.86	65.569999	44473
1780329300	66.64	1.23	1.88	66.849999	67	64.39	16338
1780070100	65.41	1.88	2.96	64.379999	66.7	63.93	22057
1779983700	63.53	3.06	5.06	60.13	63.53	60	3653
1779897300	60.47	-0.96	-1.56	62	63.88	60	29480
1779810900	61.43	0.94	1.55	59.78	61.98	58.5	7216
1779724500	60.49	2.24	3.85	60.7	60.85	60.15	14587
1779465300	58.25	5.04	9.47	56.07	58.42	55.86	18795
1779378900	53.21	-1.55	-2.83	54.24	55.29	53.1	4375
1779292500	54.76	4.66	9.30	52.21	54.9	52.21	4810
1779206100	50.1	-2.14	-4.10	52.35	52.36	49.46	6767
1779119700	52.24	-2.83	-5.14	52.87	55.55	51.88	5230
1778860500	55.07	-4.03	-6.82	55.59	56.22	53.37	13332
1778774100	59.1	4.56	8.36	57.27	59.1	55.94	60152
1778687700	54.54	4.16	8.26	54.59	55.78	52.54	32018
1778601300	50.38	-4.92	-8.90	53.24	53.69	50.36	12325
1778514900	55.3	2.01	3.77	54.39	55.3	53.59	26410
1778255700	53.29	2.79	5.52	50.3	53.29	50.25	44242
1778169300	50.5	2.24	4.64	49.48	51	49.1	44589
1778082900	48.26	3.37	7.50	46.495	48.5	46.35	45564
1777996500	44.895	2.98	7.11	44.03	44.95	43.075	42517
1777910100	41.915	2.47	6.25	42.16	43.695	41.435	34975
1777564500	39.45	1.1	2.87	38.87	40.62	38.14	15031
1777478100	38.35	1.38	3.72	38.635	38.745	37.99	15203
1777391700	36.975	-2.22	-5.65	39.07	39.135	36.9	12680
1777305300	39.19	0.17	0.44	39.59	40.04	38.97	21514
1777046100	39.02	1.15	3.04	37.995	39.27	37.995	29811
1776959700	37.87	1	2.71	36.655	37.87	36.565	27504
1776873300	36.87	1.8	5.13	35.735	36.9	35.5	45965
1776786900	35.07	0.52	1.51	35.56	36.175	34.42	13740
1776700500	34.55	-1.06	-2.98	34.77	36.135	34	10066
1776441300	35.61	2.19	6.55	33.81	35.71	33.38	35137
1776354900	33.42	1.81	5.73	33.29	33.54	32.369999	10599
1776268500	31.61	1.93	6.50	30.42	31.63	30.41	63691
1776182100	29.68	2.59	9.54	28.405	29.68	28.405	38853
1776095700	27.095	-0.18	-0.64	26.07	27.095	25.875	8651
1775836500	27.27	1.83	7.19	26.67	27.37	26.67	15219
1775750100	25.44	-0.11	-0.43	25.645	25.65	25.41	657
1775663700	25.55	4.24	19.90	26.24	26.685	25.12	36407
1775577300	21.31	-0.69	-3.11	22.82	23	20.9	51278
1775145300	21.995	-0.27	-1.19	20.445	22.05	19.812	30933
1775058900	22.26	2.95	15.28	21.73	22.26	21.43	19056
1774972500	19.31	0.48	2.57	18.56	19.532	18.56	8344
1774886100	18.826	-0.79	-4.04	18.976	19.346	18.678	27680
1774630500	19.618	-2.16	-9.93	21	21	19.43	23445
1774544100	21.78	-1.87	-7.89	22.41	22.765	21.78	10361
1774457700	23.645	0.32	1.35	23.745	24.085	23.33	1057
1774371300	23.33	-0.26	-1.08	23.875	23.875	22.575	22168
1774284900	23.585	0.16	0.70	21.18	24.745	21.165	42584
1774025700	23.42	-0.9	-3.70	24.855	24.855	22.975	271
1773939300	24.32	-2.14	-8.09	24.82	25.055	23.985	8262
1773852900	26.46	-0.84	-3.08	27.91	27.945	26.08	14459
1773766500	27.3	0.61	2.27	25.775	27.5	25.695	12627
1773680100	26.695	1.49	5.89	25.44	26.695	25.125	13323
1773420900	25.21	-1.27	-4.78	25.275	26.56	25.21	23481
1773334500	26.475	-1.43	-5.11	27.545	27.585	25.895	24390
1773212400	27.9	0	0.00	27.9	27.9	27.9	0
1773126000	27.9	0	0.00	27.9	27.9	27.9	0
1773039600	27.9	0	0.00	27.9	27.9	27.9	0