ETF【XDNY】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
1781020500	19.192	-0.22	-1.12	19.494	19.51	19.192	20596
1780934100	19.41	-0.08	-0.40	19.108	19.472	19.108	3967
1780674900	19.488	-0.16	-0.81	19.52	19.618	19.488	19309
1780588500	19.648	-0.12	-0.60	19.646	19.68	19.58	42266
1780502100	19.766	0.15	0.79	19.856	19.89	19.766	14261
1780415700	19.612	0.14	0.74	19.452	19.612	19.416	40937
1780329300	19.468	0.07	0.34	19.44	19.544	19.43	96097
1780070100	19.402	0.04	0.22	19.416	19.522	19.396	12531
1779983700	19.36	0.08	0.41	19.242	19.392	19.206	32980
1779897300	19.28	-0.15	-0.76	19.3	19.324	19.256	12438
1779810900	19.428	-0.04	-0.18	19.41	19.482	19.41	3848
1779724500	19.464	0.21	1.07	19.44	19.478	19.414	1137
1779465300	19.258	0.23	1.19	19.206	19.258	19.138	2860
1779378900	19.032	-0.01	-0.03	19.032	19.05	18.958	23459
1779292500	19.038	0.13	0.70	18.792	19.038	18.744	5871
1779206100	18.906	-0.06	-0.31	18.976	19.078	18.892	30389
1779119700	18.964	-0.15	-0.81	18.876	19.032	18.808	64259
1778860500	19.118	-0.12	-0.64	19.07	19.13	19.01	55155
1778774100	19.242	-0.1	-0.52	19.136	19.242	19.092	5373
1778687700	19.342	0.29	1.54	19.288	19.358	19.244	64811
1778601300	19.048	-0.09	-0.48	19.06	19.132	19.012	7816
1778514900	19.14	0.13	0.71	18.996	19.14	18.966	8763
1778255700	19.006	0.03	0.17	18.968	19.046	18.95	1412
1778169300	18.974	0.01	0.06	19.09	19.212	18.914	21100
1778082900	18.962	0.46	2.51	18.828	19.036	18.792	54090
1777996500	18.498	0.13	0.72	18.368	18.498	18.368	82714
1777910100	18.366	-0.04	-0.21	18.46	18.508	18.202	9750
1777564500	18.404	0.27	1.50	18.194	18.436	18.188	10121
1777478100	18.132	-0.11	-0.59	18.26	18.26	18.132	12711
1777391700	18.24	-0.02	-0.10	18.488	18.488	18.228	16114
1777305300	18.258	0.11	0.63	18.256	18.328	18.254	4319
1777046100	18.144	-0.08	-0.44	18.192	18.222	18.092	6421
1776959700	18.224	0.01	0.05	18.148	18.26	18.096	17949
1776873300	18.214	-0.02	-0.10	18.34	18.344	18.208	21305
1776786900	18.232	-0.31	-1.65	18.356	18.37	18.212	5474
1776700500	18.538	-0.2	-1.08	18.5	18.538	18.416	8588
1776441300	18.74	0.26	1.41	18.312	18.74	18.296	4061
1776354900	18.48	0.11	0.62	18.508	18.562	18.48	4122
1776268500	18.366	0	0.01	18.328	18.378	18.314	4573
1776182100	18.364	0.23	1.27	18.156	18.364	18.156	19579
1776095700	18.134	-0.13	-0.70	18.046	18.134	17.98	14058
1775836500	18.262	0.1	0.54	18.176	18.276	18.152	33852
1775750100	18.164	-0.42	-2.25	18.222	18.222	18.104	7312
1775663700	18.582	0.91	5.16	18.472	18.672	18.454	13754
1775577300	17.67	-0.26	-1.47	17.848	17.994	17.63	13094
1775145300	17.934	-0.33	-1.83	17.75	18.042	17.698	20381
1775058900	18.268	0.84	4.82	18.226	18.268	18.1	12017
1774972500	17.428	-0	-0.02	17.314	17.464	17.314	19923
1774886100	17.432	0.19	1.13	17.318	17.544	17.318	32786
1774630500	17.238	-0.39	-2.23	17.58	17.58	17.238	23497
1774544100	17.632	-0.18	-0.99	17.608	17.7	17.608	10190
1774457700	17.808	0.26	1.49	17.838	17.858	17.742	24621
1774371300	17.546	0.07	0.38	17.568	17.578	17.442	2143
1774284900	17.48	0.3	1.75	16.938	17.57	16.908	11605
1774025700	17.18	-0.32	-1.82	17.684	17.73	17.18	25883
1773939300	17.498	-0.39	-2.20	17.64	17.64	17.474	48146
1773852900	17.892	-0.03	-0.15	18.118	18.118	17.86	49963
1773766500	17.918	0.02	0.10	17.814	18.016	17.814	32887
1773680100	17.9	0.11	0.62	17.762	17.942	17.692	9710
1773420900	17.79	-0.05	-0.29	17.614	17.866	17.614	21738
1773334500	17.842	-1.25	-6.56	17.944	17.944	17.742	16289
1773212400	19.094	0	0.00	19.094	19.094	19.094	0
1773126000	19.094	0	0.00	19.094	19.094	19.094	0