ETF【RARE】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	50.88	2.46	5.08	50.43	51.25	49.66	7877
1781193300	48.42	1.42	3.02	47.475	48.49	47.4	21354
1781106900	47	-1.49	-3.06	48	48.12	47	10543
1781020500	48.485	-0.53	-1.08	48.855	49.52	48.1	47003
1780934100	49.015	-0.79	-1.58	48.315	49.16	48.1	27254
1780674900	49.8	-2.85	-5.41	51.58	51.58	49.8	36286
1780588500	52.65	-0.65	-1.22	52.63	52.65	52.04	30981
1780502100	53.3	-1.7	-3.09	53.94	54.33	52.75	9860
1780415700	55	1.02	1.89	53.9	55	53.83	12006
1780329300	53.98	-0.57	-1.04	54.06	54.09	52.8	20427
1780070100	54.55	0.34	0.63	54.24	55	53.73	71421
1779983700	54.21	0.82	1.54	53.42	54.53	53.2	19800
1779897300	53.39	-1.61	-2.93	53.86	54.16	53.35	41611
1779810900	55	0.44	0.81	53.86	55	53.86	36528
1779724500	54.56	0.85	1.58	53.3	54.68	53.3	12072
1779465300	53.71	1.26	2.40	53.08	53.71	53.04	10343
1779378900	52.45	0.4	0.77	52.09	52.57	51.76	12661
1779292500	52.05	0.89	1.74	52.06	52.86	51.82	24147
1779206100	51.16	-2.24	-4.19	52.66	52.67	50.72	22689
1779119700	53.4	-0.98	-1.80	54	54.41	52.73	16623
1778860500	54.38	-2.47	-4.34	56.06	56.06	54.2	18439
1778774100	56.85	-2.16	-3.66	58.05	58.17	56.16	31253
1778687700	59.01	1.98	3.47	59.17	59.17	57.9	15107
1778601300	57.03	-2.24	-3.78	57.51	58.41	56.83	26053
1778514900	59.27	1.68	2.92	58.09	59.29	57.71	30172
1778255700	57.59	-1.57	-2.65	58.42	59.01	57.33	31450
1778169300	59.16	0.5	0.85	58.57	59.78	58.4	22565
1778082900	58.66	2.33	4.14	56.59	58.66	56.59	33835
1777996500	56.33	1	1.81	56.12	56.54	55.66	31577
1777910100	55.33	-0.75	-1.34	56.41	56.49	55.16	44315
1777564500	56.08	1.28	2.34	55.3	56.08	55.18	8034
1777478100	54.8	1	1.86	55.74	55.74	54.33	7647
1777391700	53.8	-1.2	-2.18	55.54	55.67	53.73	6071
1777305300	55	-0.1	-0.18	55.42	55.61	54.75	22029
1777046100	55.1	-0.42	-0.76	55.63	56.18	54.78	16334
1776959700	55.52	-1.46	-2.56	55.58	56.05	55.2	17413
1776873300	56.98	1.08	1.93	56.67	56.98	56.06	38269
1776786900	55.9	-0.63	-1.11	56.42	56.66	55.58	10688
1776700500	56.53	-0.45	-0.79	55.55	56.78	55.28	12661
1776441300	56.98	0.87	1.55	56.09	57	55.77	15774
1776354900	56.11	1.51	2.77	55.72	56.11	55.02	11977
1776268500	54.6	-0.9	-1.62	54.73	54.82	54.27	17844
1776182100	55.5	1.7	3.16	54.7	55.5	54.67	22153
1776095700	53.8	1.66	3.18	52.9	54.09	52.75	9366
1775836500	52.14	0	0.00	52.14	52.14	52.14	0
1775750100	52.14	0.05	0.10	52.79	52.99	51.97	6251
1775663700	52.09	2.29	4.59	53.11	53.31	52.09	12692
1775577300	49.805	-0.2	-0.39	50.41	50.97	49.63	12675
1775145300	50	-0.56	-1.11	49.04	50.25	48.46	8896
1775058900	50.56	1.79	3.66	50	50.56	49.475	13123
1774972500	48.775	0.25	0.52	48.07	49.365	47.885	6446
1774886100	48.525	0.65	1.36	48.21	49.94	47.895	6573
1774630500	47.875	0.78	1.67	47.7	48.195	46.83	9138
1774544100	47.09	-1.33	-2.75	47.565	47.85	46.725	4967
1774457700	48.42	1.51	3.21	47.655	48.5	47.655	16653
1774371300	46.915	0.8	1.72	46.21	46.93	45.595	7916
1774284900	46.12	1.15	2.56	43.45	47.065	42.675	35828
1774025700	44.97	-1.39	-2.99	46.77	47.1	44.815	20242
1773939300	46.355	-3.57	-7.14	47.89	47.89	45.31	18334
1773852900	49.92	-1.12	-2.19	50.86	51.07	49.125	12095
1773766500	51.04	1.04	2.08	50.43	51.37	50.17	10145
1773680100	50	-0.73	-1.44	50.66	51.36	50	6649