ETF【XCSI】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
1780674900	49.05	-0.46	-0.92	49.015	49.105	48.89	960
1780588500	49.505	-0.2	-0.39	49.62	49.63	49.505	368
1780502100	49.7	0.23	0.46	49.725	49.73	49.685	173
1780415700	49.47	0.13	0.26	49.47	49.47	49.47	224
1780329300	49.34	-0.25	-0.49	49.3	49.36	48.695	791
1780070100	49.585	-1.02	-2.01	50.05	50.1	49.335	582
1779983700	50.6	0.26	0.52	50.58	50.67	50.5	170
1779897300	50.34	-0.73	-1.43	50.24	50.34	50.24	36
1779810900	51.07	0.02	0.04	51	51.09	50.75	4759
1779724500	51.05	0.89	1.77	51.24	51.51	51.05	1213
1779465300	50.16	0.29	0.58	50.33	50.45	50.16	431
1779378900	49.87	-1.09	-2.14	49.65	49.87	49.46	210
1779292500	50.96	0.55	1.09	51	51	50.85	724
1779206100	50.41	-0.42	-0.83	50.78	50.78	50.41	1137
1779119700	50.83	0.44	0.87	50.43	50.98	50.42	18386
1778860500	50.39	-0.59	-1.16	50.45	50.45	50.2	473
1778774100	50.98	-1.59	-3.02	50.96	50.98	50.75	452
1778687700	52.57	1.15	2.24	52.21	52.57	52	436
1778601300	51.42	-0.24	-0.46	51.21	51.44	51.21	194
1778514900	51.66	1.04	2.05	51.53	51.66	51.26	555
1778255700	50.62	0.3	0.60	50.49	50.62	50.35	1367
1778169300	50.32	0.09	0.18	50.53	50.56	50.24	6534
1778082900	50.23	0.96	1.96	49.9	50.23	49.69	16348
1777996500	49.265	0.2	0.40	49.175	49.295	49.165	141
1777910100	49.07	0.65	1.33	48.705	49.205	48.515	15902
1777564500	48.425	0.74	1.56	48.06	48.425	48.06	20763
1777478100	47.68	0.41	0.86	48.055	48.055	47.655	289
1777391700	47.275	-0.35	-0.73	47.275	47.275	47.275	13
1777305300	47.625	0.19	0.40	47.695	47.695	47.625	418
1777046100	47.435	-0.66	-1.36	47.615	47.675	47.415	325
1776959700	48.09	-0.09	-0.19	47.83	48.09	47.83	153
1776873300	48.18	0.76	1.59	48.18	48.18	47.92	5976
1776786900	47.425	-0.38	-0.79	47.37	47.66	47.37	117
1776700500	47.805	0.44	0.92	47.45	47.805	47.45	3071
1776441300	47.37	0.49	1.06	47.075	47.37	47.075	449
1776354900	46.875	0.77	1.66	46.845	46.875	46.845	2716
1776268500	46.11	-0.29	-0.61	45.95	46.11	45.855	420
1776182100	46.395	0.5	1.08	46.33	46.395	46.33	63
1776095700	45.9	0.37	0.81	45.945	45.945	45.9	6
1775836500	45.53	0	0.00	45.53	45.53	45.53	0
1775750100	45.53	-0.15	-0.33	45.53	45.53	45.53	11
1775663700	45.68	1.66	3.77	45.055	45.68	45.055	64
1775577300	44.02	-0.05	-0.11	43.855	44.02	43.855	58
1775145300	44.07	-0.48	-1.08	44.07	44.07	44.07	27
1775058900	44.55	0.12	0.27	44.575	44.575	44.545	19
1774972500	44.43	-0.35	-0.78	44.43	44.43	44.43	11
1774886100	44.78	0.68	1.54	44.78	44.78	44.78	15
1774630500	44.1	0.3	0.68	44.1	44.1	44.1	0
1774544100	43.8	-0.74	-1.65	43.8	43.8	43.8	0
1774457700	44.535	1.6	3.71	44.535	44.535	44.535	330
1774371300	42.94	-0.23	-0.53	43.065	43.28	42.895	840
1774284900	43.17	-1.33	-2.99	43.33	43.33	43.17	19
1774025700	44.5	-0.18	-0.40	43.85	44.5	43.85	15
1773939300	44.68	-1.13	-2.47	45.8	45.8	44.68	2260
1773852900	45.81	-1.06	-2.26	46.48	46.495	45.79	2340
1773766500	46.87	-0.75	-1.57	46.86	46.87	46.86	5
1773680100	47.62	-0.58	-1.20	47.615	47.62	47.615	105
1773420900	48.2	0.74	1.56	47.93	48.2	47.93	38
1773334500	47.46	-0.59	-1.22	47.46	47.46	47.46	56
1773212400	48.045	0	0.00	48.045	48.045	48.045	0
1773126000	48.045	0	0.00	48.045	48.045	48.045	0
1773039600	48.045	0	0.00	48.045	48.045	48.045	0