ETF【UST】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
1781798100	107.3	1.66	1.57	106.37	107.57	106.28	29103
1781711700	105.64	-0.39	-0.37	105.96	106.06	105.34	11331
1781625300	106.03	-0.93	-0.87	107.11	107.47	105.87	20386
1781538900	106.96	2.74	2.63	105.95	107.03	105.85	54390
1781279700	104.22	2.53	2.49	103.03	104.4	102.89	29692
1781193300	101.69	0.45	0.44	101.4	102.36	100.91	19866
1781106900	101.24	-0.24	-0.24	101.93	102.56	100.8	77503
1781020500	101.48	-2.69	-2.58	104.45	104.54	101.48	27083
1780934100	104.17	-0.3	-0.29	102.67	104.66	102.64	50397
1780674900	104.47	-1.86	-1.75	105.18	105.49	104.47	21473
1780588500	106.33	-0.88	-0.82	106.82	106.87	105.28	27797
1780502100	107.21	0.21	0.20	107.33	107.81	106.84	30067
1780415700	107	0.36	0.34	106.4	107	106.22	8282
1780329300	106.64	0.97	0.92	106.5	106.64	105.73	19364
1780070100	105.67	0.23	0.22	105.7	106.42	105.5	12900
1779983700	105.44	0.93	0.89	104.61	105.44	104.43	18045
1779897300	104.51	-0.22	-0.21	104.87	105.66	104.21	28809
1779810900	104.73	0.42	0.40	103.99	105.08	103.75	23249
1779724500	104.31	0.49	0.47	104.45	104.56	104.24	16726
1779465300	103.82	1.62	1.59	103.26	103.87	103	20468
1779378900	102.2	-0.07	-0.07	102.25	102.73	102.02	9691
1779292500	102.27	1.68	1.67	101.49	102.27	101.47	9681
1779206100	100.59	-0.42	-0.42	101.09	101.44	100.2	22461
1779119700	101.01	-1.34	-1.31	101.52	102.28	100.93	17861
1778860500	102.35	-0.83	-0.80	102.44	102.54	101.47	28533
1778774100	103.18	1.74	1.72	102.44	103.3	102.08	20762
1778687700	101.44	1.55	1.55	101.34	101.89	100.78	58671
1778601300	99.89	-1.29	-1.27	100.7	101.03	99.73	12393
1778514900	101.18	0.74	0.74	100.92	101.2	100.68	12464
1778255700	100.44	1.04	1.05	99.39	100.44	99.26	17540
1778169300	99.4	0.96	0.98	98.98	99.5	98.73	12366
1778082900	98.44	1.18	1.21	97.8	98.48	97.68	25188
1777996500	97.26	1.31	1.37	96.59	97.37	96.57	22633
1777910100	95.95	1.39	1.47	96.31	96.61	95.79	28004
1777564500	94.56	0.13	0.14	94.64	95.3	93.97	14472
1777478100	94.43	1.07	1.15	94.34	94.52	94	13739
1777391700	93.36	-0.96	-1.02	94.59	94.62	93.36	74212
1777305300	94.32	-0.11	-0.12	94.62	94.71	94.18	25021
1777046100	94.43	0.7	0.75	93.85	94.43	93.7	70504
1776959700	93.73	0.63	0.68	93.26	93.73	93.01	59884
1776873300	93.1	1.1	1.20	92.33	93.14	92.2	23104
1776786900	92	0.54	0.59	92.06	92.4	91.73	8548
1776700500	91.46	-0.53	-0.58	91.7	92	91.26	48804
1776441300	91.99	1.05	1.15	90.89	91.99	90.83	15464
1776354900	90.94	1.29	1.44	90.65	90.97	90.3	16500
1776268500	89.65	1.12	1.27	89.09	89.68	89.01	28525
1776182100	88.53	1.18	1.35	87.77	88.53	87.77	10587
1776095700	87.35	0.63	0.73	86.84	87.45	86.69	14800
1775836500	86.72	0	0.00	86.72	86.72	86.72	0
1775750100	86.72	0.26	0.30	86.66	86.72	86.33	13148
1775663700	86.46	2.47	2.94	86.87	87.25	86.19	24312
1775577300	83.99	-0.49	-0.58	84.79	85.19	83.59	26742
1775145300	84.48	0.08	0.09	83.36	84.57	82.94	8530
1775058900	84.4	2.1	2.55	84.17	84.4	83.61	31448
1774972500	82.3	-0.1	-0.12	81.92	82.45	81.8	7771
1774886100	82.4	0.23	0.28	81.92	82.67	81.9	19905
1774630500	82.17	-1.76	-2.10	83.58	83.59	81.98	13541
1774544100	83.93	-1.16	-1.36	84.67	84.75	83.9	8242
1774457700	85.09	0.58	0.69	84.98	85.23	84.68	9214
1774371300	84.51	-0.29	-0.34	84.99	85.02	84.08	35085
1774284900	84.8	0.16	0.19	83.43	86.23	83.4	54232
1774025700	84.64	-0.81	-0.95	85.61	85.71	84.64	53085
1773939300	85.45	-1.5	-1.73	86.44	86.54	85.44	13623