Exchange Traded Funds【SEMA】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
1782748500	56.17	-0.56	-0.99	56.51	56.73	55.67	26833
1782489300	56.73	-0.68	-1.18	56.44	56.73	55.72	17631
1782402900	57.41	0.32	0.56	58.15	58.34	57	33341
1782316500	57.09	0.11	0.19	57.18	57.38	56.8	18987
1782230100	56.98	-2.75	-4.60	56.85	57.45	56.54	39782
1782143700	59.73	1.07	1.82	59.34	60.09	59.21	47073
1781884500	58.66	-0.38	-0.64	58.87	58.9	58.55	15716
1781798100	59.04	1.1	1.90	58.49	59.23	58.36	17678
1781711700	57.94	0.84	1.47	57.75	57.94	57.45	28012
1781625300	57.1	-0.61	-1.06	57.46	57.72	57.06	15498
1781538900	57.71	1.5	2.67	57.21	57.76	57.21	22199
1781279700	56.21	1.72	3.16	55.2	56.23	55.1	13785
1781193300	54.49	0.51	0.94	54.04	54.66	53.85	16067
1781106900	53.98	-0.2	-0.37	54.43	54.8	53.42	14614
1781020500	54.18	-0.46	-0.84	55.59	55.76	54.18	23332
1780934100	54.64	-0.04	-0.07	53.89	54.89	53.72	29009
1780674900	54.68	-2.04	-3.60	55.4	55.67	54.68	29254
1780588500	56.72	-0.89	-1.54	56.93	56.96	56.03	33608
1780502100	57.61	-0.6	-1.03	57.97	58.1	57.44	31974
1780415700	58.21	0.73	1.27	57.64	58.21	57.64	11986
1780329300	57.48	1.11	1.97	57.36	57.58	56.96	34591
1780070100	56.37	0.06	0.11	56.67	56.76	56.33	20574
1779983700	56.31	0.19	0.34	55.58	56.36	55.42	24464
1779897300	56.12	0.12	0.21	56.1	56.8	56	24523
1779810900	56	0.44	0.79	55.56	56.23	55.36	11122
1779724500	55.56	1.04	1.91	55.17	55.56	55	20041
1779465300	54.52	0.62	1.15	54.46	54.54	54.19	25722
1779378900	53.9	0.11	0.20	53.89	54.13	53.7	19435
1779292500	53.79	1.04	1.97	52.87	53.8	52.8	26659
1779206100	52.75	-0.58	-1.09	53.03	53.18	52.36	28811
1779119700	53.33	-0.43	-0.80	53.47	54.07	53.28	30956
1778860500	53.76	-1.57	-2.84	54.08	54.13	53.33	50768
1778774100	55.33	0.45	0.82	54.88	55.33	54.75	24005
1778687700	54.88	1.57	2.95	54.54	54.88	54.26	26560
1778601300	53.31	-1.96	-3.55	54.03	54.17	53.16	20077
1778514900	55.27	0.22	0.40	54.88	55.27	54.72	21817
1778255700	55.05	0.38	0.70	54.54	55.08	54.4	15221
1778169300	54.67	-0.1	-0.18	55.12	55.31	54.58	19333
1778082900	54.77	1.3	2.43	54.02	54.88	53.91	19513
1777996500	53.47	1	1.91	52.64	53.58	52.64	37453
1777910100	52.47	0.85	1.65	52.8	52.91	52.24	28528
1777564500	51.62	0.15	0.29	51.32	51.81	51.29	17781
1777478100	51.47	0.25	0.49	51.87	51.89	51.43	17196
1777391700	51.22	-0.67	-1.29	51.78	51.85	51.2	13316
1777305300	51.89	-0.03	-0.06	52.01	52.14	51.87	11698
1777046100	51.92	0.46	0.89	51.54	51.94	51.41	16764
1776959700	51.46	-0.15	-0.29	51.22	51.48	50.98	15551
1776873300	51.61	0.55	1.08	51.45	51.61	51.15	10375
1776786900	51.06	-0.16	-0.31	51.53	51.68	51.03	13170
1776700500	51.22	-0.57	-1.10	51.04	51.34	50.89	14469
1776441300	51.79	0.97	1.91	50.59	51.91	50.59	34364
1776354900	50.82	0.42	0.83	50.9	50.9	50.48	11654
1776268500	50.4	0.14	0.28	50.33	50.42	50.2	10069
1776182100	50.26	0.92	1.87	49.875	50.3	49.87	16354
1776095700	49.335	0.27	0.54	49.075	49.365	49.005	18399
1775836500	49.07	0	0.00	49.07	49.07	49.07	0
1775750100	49.07	-0.21	-0.42	49.055	49.11	48.72	12399
1775663700	49.275	2.54	5.43	49.21	49.69	49.04	36081
1775577300	46.735	-0.02	-0.03	47.19	47.51	46.6	12295
1775145300	46.75	-0.65	-1.36	46.17	46.96	46	12094
1775058900	47.395	1.57	3.41	47.325	47.445	46.83	20248
1774972500	45.83	-0.21	-0.45	45.365	45.91	45.23	33066
1774886100	46.035	0.21	0.46	45.825	46.14	45.6	16539