ETF【VOLT】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
1782748500	46.215	-0.26	-0.55	46.325	46.9	46.215	1636
1782489300	46.47	-1.62	-3.36	46.62	46.62	45.85	7196
1782402900	48.085	-0.9	-1.83	48.38	48.62	47.875	2244
1782316500	48.98	-0.74	-1.48	49.48	49.48	48.77	555
1782230100	49.715	-1.81	-3.50	49.2	50	48.985	1604
1782143700	51.52	0.63	1.24	51.21	51.74	50.89	3023
1781884500	50.89	0.15	0.30	50.77	50.89	50.51	517
1781798100	50.74	-0.09	-0.18	49.935	50.74	49.935	2341
1781711700	50.83	0.06	0.12	50.26	50.83	50.17	1163
1781625300	50.77	0.2	0.40	50.87	50.99	50.49	1732
1781538900	50.57	0.93	1.87	50.49	50.75	50.41	3300
1781279700	49.64	1.66	3.46	48.74	49.64	48.74	2846
1781193300	47.98	0.04	0.08	47.93	48.165	47.615	1906
1781106900	47.94	-0.7	-1.44	48.5	48.575	47.86	3643
1781020500	48.64	-1.45	-2.89	50.24	50.4	48.64	2237
1780934100	50.09	-0.41	-0.81	49.38	50.09	49.37	2399
1780674900	50.5	-2.38	-4.50	52.44	52.49	50.5	2613
1780588500	52.88	-0.65	-1.21	52.81	52.98	52.23	5146
1780502100	53.53	-1.07	-1.96	54.22	54.22	53.45	2906
1780415700	54.6	0.62	1.15	53.57	54.6	53.37	22236
1780329300	53.98	0.43	0.80	53.73	53.98	53.2	2358
1780070100	53.55	-1.05	-1.92	54.28	54.28	53.3	4301
1779983700	54.6	0.01	0.02	54.38	54.6	53.84	2230
1779897300	54.59	0.02	0.04	54.05	54.59	53.4	2697
1779810900	54.57	0.67	1.24	53.68	54.59	53.23	2946
1779724500	53.9	0.15	0.28	53.21	53.95	53.2	5641
1779465300	53.75	1.74	3.35	53.23	53.98	53.23	3049
1779378900	52.01	1.43	2.83	50.46	52.01	50.46	2435
1779292500	50.58	1.34	2.72	49.94	50.68	49.73	1665
1779206100	49.24	-1.17	-2.32	50	50.12	48.615	3725
1779119700	50.41	-1.1	-2.14	51.51	51.7	49.975	5279
1778860500	51.51	-0.93	-1.77	51.79	52.02	50.91	2305
1778774100	52.44	-0.42	-0.79	52.75	52.79	51.79	2505
1778687700	52.86	1.24	2.40	52.65	53.28	52.29	2826
1778601300	51.62	-1.44	-2.71	52.36	52.58	51.42	5536
1778514900	53.06	1.32	2.55	52.23	53.23	51.87	2851
1778255700	51.74	-0.77	-1.47	52	52.11	51.39	1794
1778169300	52.51	0.08	0.15	52.57	52.86	52.16	9333
1778082900	52.43	1.05	2.04	52.12	52.72	51.88	9321
1777996500	51.38	1.09	2.17	50.51	51.38	50.5	2113
1777910100	50.29	0.01	0.02	50.62	50.83	49.975	16412
1777564500	50.28	0.77	1.54	49.84	50.56	49.8	2204
1777478100	49.515	1.63	3.39	49.31	49.71	49.24	10652
1777391700	47.89	-0.35	-0.73	48.97	48.97	47.625	2549
1777305300	48.24	-0.22	-0.45	48.63	48.63	48.24	1127
1777046100	48.46	-0.08	-0.16	48.91	49.195	48.37	6119
1776959700	48.54	0.09	0.20	48.39	48.89	48.285	2268
1776873300	48.445	0.84	1.78	48.3	48.675	48.065	7684
1776786900	47.6	0.77	1.66	47.62	48.05	47.545	5007
1776700500	46.825	-0.23	-0.48	46.585	46.94	46.395	1602
1776441300	47.05	0.18	0.38	46.92	47.385	46.9	4002
1776354900	46.87	0.84	1.82	46.52	46.87	46.465	5499
1776268500	46.03	-0.17	-0.37	45.92	46.03	45.745	2770
1776182100	46.2	1.61	3.61	45.425	46.2	45.425	13491
1776095700	44.59	0.98	2.25	43.995	44.59	43.855	1035
1775836500	43.61	0	0.00	43.61	43.61	43.61	0
1775750100	43.61	0.2	0.47	43.085	43.61	42.91	567
1775663700	43.405	1.68	4.03	43	43.6	43	1218
1775577300	41.725	-0.65	-1.52	42.34	42.385	41.65	1035
1775145300	42.37	-0.09	-0.21	41.08	42.37	41.08	895
1775058900	42.46	0.75	1.80	42.495	42.495	41.995	1376
1774972500	41.71	0.12	0.29	41.035	41.71	40.83	710
1774886100	41.59	-0.31	-0.73	41.475	42.27	41.475	3893