ETF【SMSJPN】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
1781538900	101.73	2.11	2.12	101.73	101.73	101.73	1
1781279700	99.62	1.59	1.62	99.62	99.62	99.62	171
1781193300	98.03	-0.41	-0.42	97.83	98.03	97.83	310
1781106900	98.44	-1.52	-1.52	98.44	98.44	98.44	0
1781020500	99.96	0.09	0.09	99.96	99.96	99.96	0
1780934100	99.87	-1.02	-1.01	99.87	99.87	99.87	4
1780674900	100.89	-0.78	-0.77	100.89	100.89	100.89	0
1780588500	101.67	1.03	1.02	101.67	101.67	101.67	0
1780502100	100.64	0.89	0.89	100.64	100.64	100.64	0
1780415700	99.75	0.01	0.01	99.75	99.75	99.75	0
1780329300	99.74	0.24	0.24	99.74	99.74	99.74	0
1780070100	99.5	0.79	0.80	100.26	100.26	99.5	572
1779983700	98.71	-1.3	-1.30	98.71	98.71	98.71	34
1779897300	100.01	-0.07	-0.07	100.01	100.01	100.01	0
1779810900	100.08	0.08	0.08	100.08	100.08	100.08	0
1779724500	100	1.26	1.28	100	100	100	1
1779465300	98.74	1.38	1.42	98.74	98.74	98.74	4
1779378900	97.36	0.27	0.28	97.36	97.36	97.36	528
1779292500	97.09	-0.19	-0.20	97.09	97.09	97.09	0
1779206100	97.28	-0.46	-0.47	97.28	97.28	97.28	0
1779119700	97.74	-0.24	-0.24	97.74	97.74	97.74	525
1778860500	97.98	-0.67	-0.68	97.98	97.98	97.98	525
1778774100	98.65	-0.19	-0.19	98.56	98.65	98.56	871
1778687700	98.84	0.61	0.62	99.15	99.28	98.84	2091
1778601300	98.23	0.54	0.55	98.23	98.23	98.23	0
1778514900	97.69	-0.01	-0.01	97.69	97.69	97.69	174
1778255700	97.7	0.31	0.32	97.7	97.7	97.7	0
1778169300	97.39	-0.57	-0.58	97.39	97.39	97.39	4
1778082900	97.96	3.27	3.45	97.96	97.96	97.96	0
1777996500	94.69	0.34	0.36	94.63	94.69	94.63	1692
1777910100	94.35	0.81	0.87	94.35	94.35	94.35	0
1777564500	93.54	0.41	0.44	93.54	93.54	93.54	43
1777478100	93.13	-0.47	-0.50	93.13	93.13	93.13	0
1777391700	93.6	0.16	0.17	93.6	93.6	93.6	0
1777305300	93.44	0.47	0.51	93.44	93.44	93.44	0
1777046100	92.97	-0.74	-0.79	92.97	92.97	92.97	0
1776959700	93.71	0.32	0.34	93.71	93.71	93.71	5
1776873300	93.39	-0.02	-0.02	93.39	93.39	93.39	0
1776786900	93.41	-1.47	-1.55	93.41	93.41	93.41	0
1776700500	94.88	-1.01	-1.05	94.88	94.88	94.88	0
1776441300	95.89	1.06	1.12	95.89	95.89	95.89	0
1776354900	94.83	0.92	0.98	94.83	94.83	94.83	0
1776268500	93.91	-0.78	-0.82	93.91	93.91	93.91	8
1776182100	94.69	1.48	1.59	93.8	94.69	93.8	62
1776095700	93.21	-0.76	-0.81	93.21	93.21	93.21	0
1775836500	93.97	0.37	0.40	93.97	93.97	93.97	0
1775750100	93.6	-1.97	-2.06	93.6	93.6	93.6	0
1775663700	95.57	2.72	2.93	95.57	95.57	95.57	0
1775577300	92.85	1.12	1.22	92.85	92.85	92.85	30
1775145300	91.73	-1.91	-2.04	91.32	91.73	90.95	3967
1775058900	93.64	4.51	5.06	93.64	93.64	93.64	0
1774972500	89.13	-0.87	-0.97	89.03	89.19	88.81	225
1774886100	90	1.02	1.15	89.99	90	89.99	711
1774630500	88.98	-1.81	-1.99	89.07	89.27	88.32	2219
1774544100	90.79	-1.11	-1.21	90.81	90.86	90.79	3700
1774457700	91.9	1.48	1.64	91.47	91.9	91.47	266
1774371300	90.42	2.71	3.09	90.4	90.42	90.4	1186
1774284900	87.71	-3.09	-3.40	87.29	87.71	87.29	346
1774025700	90.8	0.75	0.83	90.8	90.8	90.8	575
1773939300	90.05	-2.29	-2.48	90.05	90.05	90.05	575
1773852900	92.34	-0.36	-0.39	92.59	92.59	92.34	1799
1773766500	92.7	0.58	0.63	92.14	92.7	92.14	2563
1773680100	92.12	1.06	1.16	92.12	92.12	92.12	0