ETF【XDEX】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	174.47	6.47	3.85	171.6	174.47	171.42	211
1781711700	168	1.74	1.05	168.82	168.82	168	63
1781625300	166.26	-0.74	-0.44	167.15	168.11	166.26	230
1781538900	167	5.93	3.68	165.38	167	165.38	303
1781279700	161.07	6.18	3.99	158.74	161.59	158.74	555
1781193300	154.88999	-0.11	-0.07	156.66	156.66	154.88	162
1781106900	155	-4.97	-3.11	154.62	157.05	153	174
1781020500	159.97	3.6	2.30	160	160	159.97	2
1780934100	156.37	-0.19	-0.12	154.4	156.88	154.4	12
1780674900	156.56	-5.72	-3.52	158.84	159.07	156.33	341
1780588500	162.28	-3.62	-2.18	163.84	163.84	160.18	636
1780502100	165.9	-1.1	-0.66	166.88999	167.52	165.9	178
1780415700	167	0.84	0.51	165.72	167	165.72	84
1780329300	166.16	4.06	2.50	164.44999	166.16	164.44999	72
1780070100	162.1	1.78	1.11	163.4	163.55	162.1	222
1779983700	160.32	-0.47	-0.29	160.13	160.69	159.71	115
1779897300	160.79	-0.1	-0.06	161.51	163.66	160.79	661
1779810900	160.88999	1.7	1.07	158.41999	161	158.06	802
1779724500	159.19	3.65	2.35	157.94	159.36	157.43	106
1779465300	155.54	2.74	1.79	155.22	155.54	155	85
1779378900	152.8	0.2	0.13	153.37	153.37	152.77	626
1779292500	152.6	4.61	3.12	149.37	152.6	149.08	108
1779206100	147.99	-4.03	-2.65	148.56	148.56	147.8	23
1779119700	152.02	-0.62	-0.41	152.56	152.66	152.02	200
1778860500	152.63999	-5.27	-3.34	154.37	154.37	151.74	702
1778774100	157.91	3.89	2.53	156.74	157.91	156.74	54
1778687700	154.02	3.97	2.65	154.47999	154.97999	153.99	45
1778601300	150.05	-6.68	-4.26	154	154	150.05	488
1778514900	156.72999	-0.16	-0.10	156.56	156.72999	155.22999	182
1778255700	156.88999	2.7	1.75	154.74	156.88999	154.27	337
1778169300	154.19	0.54	0.35	157	157	154.19	1744
1778082900	153.65	4.1	2.74	152.47	155.37	152.16	447
1777996500	149.55	1.71	1.16	149.04	150.38	147.8	192
1777910100	147.84	4.11	2.86	148.75	148.87	147.21	1125
1777564500	143.72999	-1.7	-1.17	143.55	143.72999	143.55	26
1777478100	145.43	1.48	1.03	145.71	145.71	144.91	238
1777391700	143.94999	-1.95	-1.34	145.78	145.96	143.94999	225
1777305300	145.9	2.3	1.60	145.94	145.94	145.75	87
1777046100	143.6	-0.41	-0.28	143.51	143.6	143.51	26
1776959700	144.01	0.9	0.63	142.72999	144.01	141.84	31
1776873300	143.11	-0.43	-0.30	142.81	143.11	142.81	95
1776786900	143.54	1.82	1.28	143.54	143.54	143.54	7
1776700500	141.72	-2.15	-1.49	141.16	142.22	141.16	17
1776441300	143.87	3.46	2.46	142	143.87	142	44
1776354900	140.41	0.41	0.29	140.36	140.54	140.09	420
1776268500	140	1.31	0.94	139.8	140	139.01	402
1776182100	138.69	2	1.46	138.44999	138.71	138.44999	111
1776095700	136.69	0.66	0.49	136.08	136.69	135.36	133
1775836500	136.03	0	0.00	136.03	136.03	136.03	0
1775750100	136.03	0.12	0.09	135.02	136.29	134.33	473
1775663700	135.91	8.34	6.54	135.91999	136.94999	135.44999	912
1775577300	127.57	-0.55	-0.43	129.83	129.83	127.54	264
1775145300	128.12	-1.13	-0.87	126.86	128.12	125.5	408
1775058900	129.25	5.73	4.64	129.52	129.61	128.28	197
1774972500	123.52	-1.09	-0.87	123.74	123.74	123.52	44
1774886100	124.61	0.06	0.05	125.28	125.28	124.52	44
1774630500	124.55	-2.9	-2.28	124.55	124.55	124.55	7
1774544100	127.45	-2.95	-2.26	127.45	127.45	127.45	1
1774457700	130.4	4.03	3.19	130.4	130.4	130.4	78
1774371300	126.37	-2.86	-2.21	128.4	128.4	126.37	153
1774284900	129.22999	1.48	1.16	124.68	131.04	124.07	329
1774025700	127.75	-1.57	-1.21	130.36	130.36	127.6	331
1773939300	129.32	-3.06	-2.31	129.54	130.28	127.73	525