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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775145300	122.08	0.55	0.45	119.8	122.08	118.94	16907
1775058900	121.53	3.58	3.04	121.38	121.53	120.32	14369
1774972500	117.95	0.55	0.47	117.04	118.22	116.89	10445
1774886100	117.4	-1.24	-1.05	117.99	118.9	117.2	10907
1774630500	118.64	-2.92	-2.40	120.64	120.64	118	16395
1774544100	121.56	-1.19	-0.97	122.04	122.04	121.36	11335
1774457700	122.75	0.51	0.42	123.29	123.46	122.66	16263
1774371300	122.24	-0.26	-0.21	122.91	122.92	121.59	5687
1774284900	122.5	-0.13	-0.11	120.32	125.71	120.32	10478
1774025700	122.63	-1.37	-1.10	124.15	124.15	122.42	8556
1773939300	124	-1.72	-1.37	124.53	124.88	123	19056
1773852900	125.72	-0.17	-0.14	126.83	127	125.38	14145
1773766500	125.89	-0.28	-0.22	125.58	126.57	125.33	1124
1773680100	126.17	1.16	0.93	125.72	126.43	125.47	11897
1773420900	125.01	-1.07	-0.85	125.68	127.27	125.01	7268
1773334500	126.08	3.04	2.47	126.9	127.06	125.62	6987
1773212400	123.04	0	0.00	123.04	123.04	123.04	0
1773126000	123.04	0	0.00	123.04	123.04	123.04	0