ETF【SAGE】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
1782921300	10.032	0.04	0.45	10.032	10.032	10.032	15000
1782834900	9.987	0.01	0.05	9.987	9.987	9.987	0
1782748500	9.982	0.02	0.20	10.018	10.018	9.944	15959
1782489300	9.962	-0.12	-1.15	9.962	9.962	9.962	75
1782402900	10.078	0.03	0.30	10.086	10.086	10.078	300
1782316500	10.048	0.09	0.85	10.026	10.048	10.026	300
1782230100	9.9629999	-0.14	-1.42	9.9629999	9.9629999	9.9629999	53
1782143700	10.106	0.04	0.40	10.118	10.118	10.106	5334
1781884500	10.066	0.01	0.08	10.066	10.066	10.066	0
1781798100	10.058	0.08	0.78	10.062	10.096	10.058	326
1781711700	9.98	-0.04	-0.36	10.002	10.002	9.98	29064
1781625300	10.016	0.04	0.37	10.014	10.016	10.002	450
1781538900	9.9789999	0.13	1.33	9.974	9.9789999	9.967	15750
1781279700	9.848	0.15	1.54	9.856	9.856	9.827	45450
1781193300	9.699	-0.07	-0.68	9.724	9.742	9.699	31484
1781106900	9.765	-0.07	-0.69	9.7449999	9.765	9.67	600
1781020500	9.833	-0.05	-0.48	9.861	9.861	9.833	24550
1780934100	9.88	-0.04	-0.39	9.816	9.88	9.816	15300
1780674900	9.919	0.02	0.23	9.934	9.955	9.919	15215
1780588500	9.896	-0.11	-1.14	9.926	9.927	9.887	15505
1780502100	10.01	0.1	0.96	10.01	10.01	10.01	150
1780415700	9.9149999	0.02	0.16	9.9149999	9.9149999	9.9149999	150
1780329300	9.8989999	-0.04	-0.35	9.8989999	9.8989999	9.8989999	150
1780070100	9.934	0.05	0.50	9.923	9.934	9.923	15150
1779983700	9.885	-0.01	-0.10	9.885	9.885	9.885	0
1779897300	9.895	-0.05	-0.48	9.896	9.907	9.895	15326
1779810900	9.943	0.01	0.08	9.943	9.943	9.943	0
1779724500	9.935	0.06	0.58	9.935	9.935	9.935	100
1779465300	9.878	0.09	0.96	9.828	9.878	9.828	500
1779378900	9.784	0.07	0.73	9.752	9.784	9.752	300
1779292500	9.7129999	0.06	0.66	9.692	9.7129999	9.692	15300
1779206100	9.6489999	-0.09	-0.94	9.6809999	9.6809999	9.6489999	9981
1779119700	9.741	-0.03	-0.33	9.6649999	9.741	9.6649999	450
1778860500	9.773	0.06	0.63	9.773	9.773	9.773	15150
1778774100	9.712	0.01	0.13	9.712	9.712	9.712	0
1778687700	9.699	0.07	0.77	9.699	9.699	9.699	150
1778601300	9.625	-0.03	-0.29	9.623	9.625	9.623	15150
1778514900	9.653	0.04	0.41	9.609	9.653	9.609	15300
1778255700	9.614	-0.05	-0.51	9.616	9.616	9.614	15150
1778169300	9.663	0.05	0.57	9.663	9.663	9.663	150
1778082900	9.608	0.16	1.68	9.607	9.608	9.607	10000
1777996500	9.449	0	0.00	9.449	9.449	9.449	0
1777910100	9.449	0.05	0.52	9.45	9.5109999	9.449	26101
1777564500	9.4	0.04	0.42	9.4	9.4	9.4	0
1777478100	9.361	-0.01	-0.13	9.361	9.361	9.361	150
1777391700	9.373	0	0.03	9.358	9.373	9.358	15300
1777305300	9.3699999	0.02	0.19	9.3699999	9.3699999	9.3699999	0
1777046100	9.352	0.02	0.18	9.35	9.352	9.35	15150
1776959700	9.335	-0.02	-0.16	9.335	9.335	9.335	150
1776873300	9.35	0.04	0.45	9.35	9.35	9.35	0
1776786900	9.308	0.02	0.19	9.308	9.308	9.308	0
1776700500	9.2899999	0.02	0.19	9.313	9.315	9.2899999	13262
1776441300	9.272	0.01	0.05	9.272	9.272	9.272	150
1776354900	9.267	0.07	0.75	9.267	9.267	9.267	700
1776268500	9.198	0.07	0.78	9.198	9.198	9.198	0
1776182100	9.127	0.04	0.50	9.127	9.127	9.127	115
1776095700	9.082	0.05	0.52	9.082	9.082	9.082	0
1775836500	9.035	0	0.00	9.035	9.035	9.035	0
1775750100	9.035	-0.01	-0.07	9.035	9.035	9.035	150
1775663700	9.041	0.21	2.37	9.045	9.045	9.0079999	10121
1775577300	8.832	-0	-0.01	8.895	8.895	8.827	15275
1775145300	8.833	0.02	0.23	8.753	8.833	8.753	300