ETF【USAUSW】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
1781193300	36.95	-0.15	-0.40	37.12	37.185	36.895	37832
1781106900	37.1	-0.61	-1.60	37.26	37.395	37.005	38590
1781020500	37.705	-0.14	-0.37	37.67	37.705	37.635	1782
1780934100	37.845	-0.12	-0.32	37.59	37.845	37.59	2396
1780674900	37.965	-0.07	-0.18	37.975	38.07	37.955	27534
1780588500	38.035	-0.17	-0.43	37.86	38.035	37.785	8394
1780502100	38.2	-0.09	-0.24	38.35	38.385	38.2	51988
1780415700	38.29	0.16	0.42	38.115	38.29	38.05	9278
1780329300	38.13	0.17	0.45	38.085	38.18	38.055	33010
1780070100	37.96	0.14	0.37	38.015	38.07	37.95	15454
1779983700	37.82	0.1	0.27	37.81	37.84	37.74	35077
1779897300	37.72	-0.08	-0.21	37.75	37.8	37.72	12635
1779810900	37.8	-0.08	-0.21	37.765	37.835	37.765	10518
1779724500	37.88	0.15	0.38	37.875	37.88	37.865	3618
1779465300	37.735	0.37	0.98	37.6	37.735	37.59	12482
1779378900	37.37	0.1	0.28	37.37	37.37	37.315	8474
1779292500	37.265	0.27	0.74	37.17	37.295	37.14	296
1779206100	36.99	-0.16	-0.42	37.1	37.13	36.96	12854
1779119700	37.145	-0.22	-0.58	37.03	37.17	37.02	7804
1778860500	37.36	0.13	0.35	37.425	37.43	37.21	19083
1778774100	37.23	0.29	0.79	37.18	37.23	37.18	2922
1778687700	36.94	0.34	0.93	37.015	37.015	36.8	10040
1778601300	36.6	-0.09	-0.23	36.685	36.745	36.6	29294
1778514900	36.685	0.08	0.20	36.6	36.685	36.575	526
1778255700	36.61	0.05	0.12	36.585	36.63	36.505	7152
1778169300	36.565	0.25	0.69	36.595	36.595	36.565	12593
1778082900	36.315	0.13	0.35	36.235	36.36	36.205	11433
1777996500	36.19	0.2	0.56	36.085	36.205	36.085	74436
1777910100	35.99	0.31	0.87	36.355	36.355	35.99	328
1777564500	35.68	0.02	0.06	35.71	35.71	35.665	6112
1777478100	35.66	0.03	0.08	35.635	35.66	35.63	5697
1777391700	35.63	0.05	0.13	35.775	35.785	35.625	36587
1777305300	35.585	0.06	0.18	35.565	35.63	35.565	18706
1777046100	35.52	-0.09	-0.25	35.595	35.64	35.52	37153
1776959700	35.61	0.14	0.41	35.5	35.61	35.495	16623
1776873300	35.465	-0.01	-0.03	35.33	35.465	35.33	5
1776786900	35.475	0.26	0.72	35.475	35.475	35.475	3000
1776700500	35.22	-0.01	-0.01	35.255	35.29	35.22	8425
1776441300	35.225	0.41	1.19	34.955	35.225	34.955	16288
1776354900	34.81	0.2	0.58	34.875	34.875	34.81	15
1776268500	34.61	0.37	1.07	34.505	34.61	34.5	12420
1776182100	34.245	0.38	1.12	34.195	34.245	34.19	1767
1776095700	33.865	0.08	0.24	33.835	33.865	33.815	904
1775836500	33.785	0	0.00	33.785	33.785	33.785	0
1775750100	33.785	0.03	0.10	33.795	33.83	33.785	1518
1775663700	33.75	0.7	2.12	33.95	33.975	33.75	6924
1775577300	33.049999	-0.18	-0.54	33.33	33.439999	33.03	53480
1775145300	33.229999	0.07	0.23	32.89	33.229999	32.77	21908
1775058900	33.155	0.56	1.70	33.119999	33.155	33.005	4134
1774972500	32.6	-0	-0.02	32.525	32.65	32.52	3537
1774886100	32.604999	0.12	0.37	32.455	32.655	32.455	11217
1774630500	32.485	-0.52	-1.58	32.93	32.93	32.485	17770
1774544100	33.005	-0.29	-0.87	33.06	33.215	33.005	1680
1774457700	33.295	0.15	0.44	33.32	33.325	33.195	12786
1774371300	33.15	-0.09	-0.29	33.189999	33.195	32.979999	4164
1774284900	33.244999	0.1	0.32	32.689999	33.39	32.674999	7678
1774025700	33.14	-0.21	-0.61	33.395	33.395	33.104999	54526
1773939300	33.345	-0.51	-1.49	33.65	33.675	33.345	90475
1773852900	33.85	-0.16	-0.47	34.17	34.19	33.8	34307
1773766500	34.01	0.06	0.18	34.01	34.01	34.01	0
1773680100	33.95	-0.21	-0.61	33.93	34.105	33.88	1155
1773420900	34.16	0.2	0.59	33.965	34.16	33.965	1211
1773334500	33.96	0.1	0.30	34.03	34.085	33.96	643