ETF【XDWY】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
1781279700	26.885	0.27	1.01	26.8	26.89	26.8	351
1781193300	26.615	0.04	0.13	26.505	26.615	26.505	330
1781106900	26.58	-0.34	-1.24	26.615	26.615	26.41	585
1781020500	26.915	-0.02	-0.06	26.885	26.915	26.825	292
1780934100	26.93	-0.17	-0.63	26.77	26.93	26.735	539
1780674900	27.1	-0.01	-0.04	27.085	27.18	27.085	519
1780588500	27.11	-0.11	-0.40	27.065	27.11	27.06	737
1780502100	27.22	-0.07	-0.26	27.29	27.29	27.22	276
1780415700	27.29	0.13	0.46	27.29	27.29	27.29	74
1780329300	27.165	-0.02	-0.06	27.22	27.25	27.145	976
1780070100	27.18	0.18	0.65	27.15	27.23	27.12	7655
1779983700	27.005	0	0.02	27.005	27.005	27.005	231
1779897300	27	-0.11	-0.39	27.11	27.115	27	1164
1779810900	27.105	-0.05	-0.17	27.06	27.105	27.01	497
1779724500	27.15	0.16	0.61	27.12	27.15	27.12	259
1779465300	26.985	0.15	0.56	26.905	27.015	26.86	13503
1779378900	26.835	0.21	0.77	26.77	26.835	26.725	22794
1779292500	26.63	0.05	0.21	26.53	26.685	26.52	9716
1779206100	26.575	0.06	0.25	26.58	26.67	26.575	254
1779119700	26.51	-0.17	-0.62	26.34	26.52	26.34	681
1778860500	26.675	-0.06	-0.21	26.64	26.675	26.62	154
1778774100	26.73	0.21	0.79	26.65	26.73	26.65	494
1778687700	26.52	0.25	0.95	26.52	26.52	26.51	998
1778601300	26.27	-0.09	-0.32	26.32	26.39	26.27	46933
1778514900	26.355	0.02	0.06	26.3	26.355	26.295	915
1778255700	26.34	0	0.00	26.355	26.355	26.285	1865
1778169300	26.34	0.11	0.40	26.44	26.44	26.34	513
1778082900	26.235	0.22	0.83	26.11	26.235	26.11	304
1777996500	26.02	0.18	0.72	25.945	26.02	25.93	479
1777910100	25.835	0.13	0.49	25.915	25.915	25.835	62
1777564500	25.71	0.06	0.23	25.61	25.85	25.605	1969
1777478100	25.65	0.07	0.27	25.61	25.65	25.61	1161
1777391700	25.58	-0.17	-0.66	25.755	25.79	25.58	1080
1777305300	25.75	0.14	0.53	25.67	25.75	25.655	1294
1777046100	25.615	-0.15	-0.56	25.68	25.68	25.615	902
1776959700	25.76	0.17	0.66	25.66	25.76	25.585	856
1776873300	25.59	0.02	0.06	25.55	25.605	25.54	757
1776786900	25.575	0.06	0.24	25.675	25.705	25.57	194
1776700500	25.515	-0.12	-0.45	25.515	25.515	25.515	85
1776441300	25.63	0.29	1.16	25.335	25.635	25.335	44910
1776354900	25.335	0.12	0.48	25.305	25.345	25.3	427
1776268500	25.215	0.27	1.06	25.095	25.215	25.095	10
1776182100	24.95	0.18	0.71	24.91	24.95	24.905	634
1776095700	24.775	0.11	0.45	24.655	24.775	24.62	262
1775836500	24.665	0	0.00	24.665	24.665	24.665	0
1775750100	24.665	-0.05	-0.20	24.63	24.665	24.595	4489
1775663700	24.715	0.39	1.58	24.75	24.8	24.715	934
1775577300	24.33	0.44	1.84	24.295	24.33	24.26	520
1775145300	23.89	-0.32	-1.30	23.89	23.89	23.89	726
1775058900	24.205	0.52	2.20	24.145	24.205	24.1	165
1774972500	23.685	0.19	0.81	23.685	23.69	23.625	260
1774886100	23.495	-0.04	-0.15	23.52	23.52	23.495	142
1774630500	23.53	-0.5	-2.08	23.72	23.72	23.47	11087
1774544100	24.03	-0.07	-0.27	23.935	24.03	23.91	1507
1774457700	24.095	0.26	1.09	24.105	24.12	24.07	299
1774371300	23.835	-0.19	-0.77	23.89	23.89	23.835	454
1774284900	24.02	0.13	0.52	24.015	24.02	24.015	5853
1774025700	23.895	-0.18	-0.75	24.095	24.095	23.895	5753
1773939300	24.075	-0.66	-2.67	24.285	24.285	24.075	5591
1773852900	24.735	0.24	0.98	24.76	24.76	24.735	689
1773766500	24.495	-0.13	-0.51	24.53	24.555	24.495	1092
1773680100	24.62	0.17	0.67	24.49	24.62	24.49	860
1773420900	24.455	-0.13	-0.51	24.535	24.535	24.455	111