ETF【QS5S】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
1781884500	0.3748	-0.001	-0.27	0.3797	0.381	0.3743	257726
1781798100	0.3758	-0.0134	-3.44	0.388	0.3904	0.3758	92759
1781711700	0.3892	0.0067	1.75	0.3803	0.3929	0.3794	75304
1781625300	0.3825	0.0147	4.00	0.3672	0.3831	0.36	214432
1781538900	0.3678	-0.0599	-14.01	0.3894	0.3894	0.3674	90159
1781279700	0.4277	-0.0923	-17.75	0.4617	0.4617	0.4268	169908
1781193300	0.52	0.0087	1.70	0.5019	0.5235	0.4877	109182
1781106900	0.5113	0.0058001	1.15	0.5009	0.5266999	0.4878	1525719
1781020500	0.5054999	0.0620999	14.01	0.44	0.5054999	0.44	444986
1780934100	0.4434	-0.0036	-0.81	0.4872	0.4917	0.4337	919261
1780674900	0.447	0.0427	10.56	0.4201	0.447	0.4111	3600956
1780588500	0.4043	0.0156	4.01	0.3953999	0.415	0.3953999	984964
1780502100	0.3887	0.0037	0.96	0.3844	0.3887	0.378	1104306
1780415700	0.385	-0.0117	-2.95	0.3933	0.3978999	0.3844	966192
1780329300	0.3967	-0.0003	-0.08	0.392	0.402	0.392	237722
1780070100	0.397	-0.0202	-4.84	0.406	0.4093	0.3935	219701
1779983700	0.4172	-0.0189	-4.33	0.436	0.4368	0.412	910524
1779897300	0.4361	0.0099	2.32	0.43	0.4361	0.405	308656
1779810900	0.4262	-0.0102	-2.34	0.4564	0.4564	0.426	485806
1779724500	0.4364	-0.0233	-5.07	0.4329	0.4369	0.4325	79187
1779465300	0.4597	-0.0341	-6.91	0.47	0.47	0.4578	461894
1779378900	0.4938	0.009	1.86	0.4916	0.4943	0.4783	160898
1779292500	0.4848	-0.0469	-8.82	0.5097	0.5121	0.4837	251125
1779206100	0.5316999	0.0186999	3.65	0.5131	0.5455	0.5098	1076417
1779119700	0.513	0.0235	4.80	0.5084	0.516	0.4815	610245
1778860500	0.4895	0.037	8.18	0.4805	0.5004	0.4805	940435
1778774100	0.4525	-0.0358	-7.33	0.4637	0.4756	0.4525	435949
1778687700	0.4883	-0.0381	-7.24	0.4886	0.5053	0.4788	423095
1778601300	0.5264	0.0449	9.33	0.4979	0.5264	0.4949	635147
1778514900	0.4815	-0.0185	-3.70	0.4902	0.4917	0.48	163395
1778255700	0.5	-0.03	-5.66	0.536	0.5361	0.5	163158
1778169300	0.53	-0.0333	-5.91	0.5451	0.5462	0.5258	230717
1778082900	0.5633	-0.0484	-7.91	0.5881	0.5899	0.5531	387810
1777996500	0.6117	-0.0266	-4.17	0.6349	0.6394	0.609	878540
1777910100	0.6383	-0.0617	-8.81	0.64	0.651	0.6334999	241782
1777564500	0.7	-0.021	-2.91	0.7181999	0.7262999	0.6833	612901
1777478100	0.721	-0.024	-3.22	0.722	0.7356	0.7141	142185
1777391700	0.745	0.0364	5.14	0.7112	0.7523	0.711	325290
1777305300	0.7086	-0.0073	-1.02	0.7006	0.7129	0.6899999	632339
1777046100	0.7159	-0.0272	-3.66	0.7436	0.7491	0.71	95440
1776959700	0.7431	-0.0202	-2.65	0.7634	0.7743	0.743	102423
1776873300	0.7633	-0.0324	-4.07	0.794	0.794	0.7633	417860
1776786900	0.7957	-0.0243	-2.96	0.7877	0.8093	0.7811	269085
1776700500	0.8199999	0.0355999	4.54	0.8081	0.8199999	0.7945	119399
1776441300	0.7844	-0.0533	-6.36	0.8479	0.8479	0.7804	691490
1776354900	0.8377	-0.0586	-6.54	0.8424	0.8734	0.8377	517614
1776268500	0.8963	-0.0606	-6.33	0.9273	0.9339	0.888	755354
1776182100	0.9569	-0.1101	-10.32	1	1.0038	0.9569	121090
1776095700	1.067	-0.06	-5.09	1.1142	1.1174	1.0612	251133
1775836500	1.1242	0	0.00	1.1242	1.1242	1.1242	0
1775750100	1.1242	-0.02	-1.99	1.1434	1.1554	1.1242	54483
1775663700	1.147	-0.29	-20.09	1.108	1.1524	1.08	88874
1775577300	1.4354	0.05	3.98	1.3592	1.4354	1.349	14789
1775145300	1.3804	0.01	0.69	1.4958	1.5076	1.3804	72660
1775058900	1.371	-0.25	-15.42	1.4136	1.43	1.357	51179
1774972500	1.621	-0.08	-4.80	1.7318	1.7368	1.604	120744
1774886100	1.7028	0.07	4.35	1.6822	1.7214	1.6304	108268
1774630500	1.6318	0.14	9.53	1.5251999	1.65	1.5244	312080
1774544100	1.4898	0.1	7.35	1.4096	1.49	1.4096	88287
1774457700	1.3878	-0.01	-0.59	1.3392	1.3878	1.326	167101
1774371300	1.396	-0	-0.29	1.3532	1.4286	1.3464	1191390
1774284900	1.4	-0.01	-0.99	1.5436	1.5572	1.2878	1602606