ETF【SVE】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	20.305	-0.15	-0.73	20.34	20.34	20.305	94
1782834900	20.455	-0.02	-0.10	20.52	20.6	20.455	2466
1782748500	20.475	0.18	0.86	20.375	20.475	20.375	830
1782489300	20.3	-0.12	-0.59	20.42	20.42	20.3	1386
1782402900	20.42	0.12	0.59	20.4	20.45	20.4	42
1782316500	20.3	0.37	1.85	20.3	20.3	20.3	228
1782230100	19.932	0.08	0.39	19.932	19.932	19.932	0
1782143700	19.854	0.05	0.25	19.854	19.854	19.854	152
1781884500	19.804	-0.03	-0.13	19.796	19.804	19.796	5537
1781798100	19.83	-0.05	-0.23	19.898	19.908	19.83	1512
1781711700	19.876	0.07	0.37	19.876	19.876	19.876	227
1781625300	19.802	0.02	0.10	19.802	19.802	19.802	5468
1781538900	19.782	0.01	0.05	19.938	19.938	19.756	1551
1781279700	19.772	0.3	1.55	19.69	19.772	19.69	2586
1781193300	19.47	0.2	1.03	19.47	19.47	19.47	2289
1781106900	19.272	0.03	0.17	19.272	19.272	19.272	207
1781020500	19.24	0.07	0.38	19.24	19.24	19.24	10731
1780934100	19.168	-0.12	-0.61	19.228	19.228	19.168	623
1780674900	19.286	0.12	0.61	19.286	19.286	19.286	500
1780588500	19.17	0.19	0.99	19.132	19.17	19.132	516
1780502100	18.982	-0.22	-1.15	19.106	19.106	18.982	269
1780415700	19.202	0.02	0.13	19.202	19.202	19.202	50
1780329300	19.178	-0.29	-1.50	19.178	19.178	19.178	25
1780070100	19.47	0.17	0.86	19.47	19.47	19.47	10
1779983700	19.304	-0.16	-0.84	19.304	19.304	19.304	1879
1779897300	19.468	0	0.02	19.544	19.544	19.468	254
1779810900	19.464	-0.24	-1.21	19.482	19.506	19.446	1929
1779724500	19.702	0.33	1.68	19.554	19.702	19.542	18694
1779465300	19.376	0.08	0.41	19.376	19.376	19.376	200
1779378900	19.296	0.05	0.24	19.3	19.304	19.296	8573
1779292500	19.25	0.11	0.55	19.126	19.25	19.126	169
1779206100	19.144	0.12	0.62	19.144	19.144	19.144	1
1779119700	19.026	0.03	0.18	18.864	19.026	18.862	8298
1778860500	18.992	-0.08	-0.43	18.988	19.002	18.94	1586
1778774100	19.074	0.25	1.33	19.012	19.088	18.984	24535
1778687700	18.824	0.04	0.23	18.824	18.824	18.824	0
1778601300	18.78	-0.03	-0.17	18.78	18.78	18.78	531
1778514900	18.812	0.04	0.23	18.812	18.812	18.812	0
1778255700	18.768	-0.26	-1.37	18.768	18.768	18.768	220
1778169300	19.028	-0.01	-0.06	19.108	19.114	19.028	796
1778082900	19.04	0.34	1.80	19.04	19.04	19.04	0
1777996500	18.704	0.06	0.34	18.656	18.704	18.654	3192
1777910100	18.64	0.06	0.32	18.64	18.64	18.64	0
1777564500	18.58	-0.03	-0.15	18.58	18.58	18.58	16
1777478100	18.608	-0.09	-0.49	18.68	18.68	18.608	163
1777391700	18.7	-0.12	-0.66	18.682	18.7	18.62	2462
1777305300	18.824	0.02	0.13	18.824	18.824	18.824	701
1777046100	18.8	-0.12	-0.66	18.8	18.8	18.8	160
1776959700	18.924	0.24	1.30	18.924	18.924	18.924	0
1776873300	18.682	-0.12	-0.64	18.682	18.682	18.682	0
1776786900	18.802	-0.1	-0.52	18.802	18.802	18.802	0
1776700500	18.9	-0.16	-0.83	18.912	18.914	18.9	620
1776441300	19.058	0.34	1.81	19.058	19.058	19.058	0
1776354900	18.72	-0.08	-0.44	18.72	18.72	18.72	0
1776268500	18.802	-0.01	-0.04	18.802	18.802	18.802	0
1776182100	18.81	0.14	0.76	18.81	18.81	18.81	8
1776095700	18.668	-0.04	-0.22	18.668	18.668	18.668	0
1775836500	18.71	0.14	0.75	18.71	18.71	18.71	79
1775750100	18.57	-0.07	-0.38	18.57	18.57	18.57	0
1775663700	18.64	0.52	2.89	18.68	18.68	18.63	1992
1775577300	18.116	-0.26	-1.40	18.394	18.394	18.116	5424
1775145300	18.374	0.04	0.20	18.346	18.374	18.346	6404