ETF【SXLK】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
1783094100	156.81	0.65	0.42	156.19	156.86	156.03	11533
1783007700	156.16	-3.03	-1.90	157.38	159.08	155.32	9982
1782921300	159.19	-0.25	-0.16	159.5	160.26	157.66999	6794
1782834900	159.44	4.63	2.99	157.16999	159.44	156.69	1932
1782748500	154.81	0.47	0.30	155.53	156.08	151.9	6549
1782489300	154.34	-1.04	-0.67	154.79	154.87	152.38999	5802
1782402900	155.38	-2.85	-1.80	160.43	160.58	154.35	5924
1782316500	158.22999	0.19	0.12	158.37	159.01	156.99	4912
1782230100	158.04	-4.24	-2.61	158.57	159.66999	156.84	14152
1782143700	162.28	0.48	0.30	162.26	164.53	161.94	3454
1781884500	161.8	0.88	0.55	161.38	161.97999	160.91	20312
1781798100	160.91999	2.72	1.72	159.55	161.75	159.53	29374
1781711700	158.19999	0.14	0.09	158.26	158.72	157.66999	7083
1781625300	158.06	-2.03	-1.27	160.47999	161	157.99	3408
1781538900	160.09	4.03	2.58	158.91	160.11	158.72999	4712
1781279700	156.06	3.77	2.48	154.29	156.32	153.63	38166
1781193300	152.29	0.22	0.14	152.44999	153.78	151.03	17877
1781106900	152.07	-0.36	-0.24	153.38	154.66	151.32	12513
1781020500	152.43	-6.3	-3.97	158.44999	158.65	152.43	6030
1780934100	158.72999	-0.38	-0.24	156.27	159.51	156.16	17581
1780674900	159.11	-4.01	-2.46	161.22999	162.08	159.06	7715
1780588500	163.12	-3.62	-2.17	164.58	164.69	161	15770
1780502100	166.74	-1.33	-0.79	168.35	169.39	165.97999	19256
1780415700	168.07	1.77	1.06	166.96	168.52	166.82	3339
1780329300	166.3	4.34	2.68	164.86	166.3	163.96	9709
1780070100	161.96	2.45	1.54	160.69999	163.35	160.54	4652
1779983700	159.51	2.59	1.65	157.29	159.58	157.22999	11029
1779897300	156.91999	-1.56	-0.98	158.08	159.71	156.5	7251
1779810900	158.47999	0.73	0.46	157.18	159.44999	156.94	1055
1779724500	157.75	0.8	0.51	157.87	158.21	157.56	4158
1779465300	156.94999	2.75	1.78	155.94	157	155.41999	6599
1779378900	154.19999	-0.02	-0.01	153.86	155.63999	153.72999	29443
1779292500	154.22	2.68	1.77	152.93	154.22	152.62	8119
1779206100	151.54	-0.29	-0.19	151.88999	153.53	150.61	16655
1779119700	151.83	-3.23	-2.08	153.41999	155.38	151.4	26097
1778860500	155.06	0.96	0.62	154.87	155.26	153.26	11514
1778774100	154.1	1.64	1.08	154.06	154.91999	153.4	17963
1778687700	152.46	3.09	2.07	152.22999	153.29	150.74	7017
1778601300	149.37	-2.51	-1.65	151.22	152.13999	148.88	14080
1778514900	151.88	2.27	1.52	150.41	151.94999	150.1	18411
1778255700	149.61	1.58	1.07	147.81	149.66999	147.75	5647
1778169300	148.03	2.16	1.48	146.63999	148.33	146.21	21794
1778082900	145.87	2.74	1.91	143.96	145.87	143.76	3404
1777996500	143.13	2.28	1.62	142.12	143.35	142.01	22432
1777910100	140.85	2.06	1.48	141.66	142.75	140.66	10672
1777564500	138.79	-1.59	-1.13	140.3	141.43	137.96	8465
1777478100	140.38	1.61	1.16	140.58	140.87	139.9	8914
1777391700	138.77	-1.55	-1.10	141.41	141.41	138.77	21220
1777305300	140.32	-0.45	-0.32	141.08	141.25	139.94999	15451
1777046100	140.77	1.46	1.05	139.26	140.77	138.91	22832
1776959700	139.31	0.37	0.27	139.16999	139.61	138.68	6004
1776873300	138.94	2.15	1.57	137.49	139	137.3	2900
1776786900	136.79	1.42	1.05	136.33	137.13999	136.3	4835
1776700500	135.37	-0.88	-0.65	135.5	136.4	135.07	7675
1776441300	136.25	2.35	1.76	134.34	136.25	134.34	5205
1776354900	133.9	1.87	1.42	133.5	133.9	132.47	5621
1776268500	132.03	2.91	2.25	130.27	132.03	130.26	15384
1776182100	129.12	1.42	1.11	128.46	129.31	128.44	6508
1776095700	127.7	0.64	0.50	125.89	127.7	125.72	4662
1775836500	127.06	1.95	1.56	125.77	127.06	125.77	993
1775750100	125.11	-0.15	-0.12	125.13	125.4	124.68	8158
1775663700	125.26	4.1	3.38	126.55	127.17	125.2	118624
1775577300	121.16	-0.92	-0.75	122.67	123.03	120.55	7898