ETF【XRME】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
1781193300	12.6	-0.12	-0.96	12.686	12.695	12.6	6319
1781106900	12.722	-0.25	-1.96	12.662	12.722	12.662	2737
1781020500	12.976	0.08	0.62	12.928	12.976	12.928	6043
1780934100	12.896	-0.22	-1.71	12.942	12.956	12.896	5025
1780674900	13.12	0.01	0.06	13.13	13.15	13.1	11619
1780588500	13.112	-0.11	-0.80	13.062	13.112	13.062	7202
1780502100	13.218	0.01	0.11	13.24	13.24	13.218	10172
1780415700	13.204	0.05	0.36	13.21	13.21	13.204	800
1780329300	13.156	0.01	0.11	13.196	13.206	13.156	234
1780070100	13.142	0.1	0.78	13.152	13.172	13.142	14123
1779983700	13.04	-0.02	-0.14	13.02	13.042	13.02	4818
1779897300	13.058	0.04	0.29	13.094	13.094	13.058	6861
1779810900	13.02	-0.07	-0.52	13.062	13.062	13.02	7708
1779724500	13.088	0.11	0.85	13.09	13.098	13.088	3905
1779465300	12.978	0.15	1.17	12.94	12.978	12.938	8111
1779378900	12.828	-0	-0.02	12.84	12.844	12.828	6371
1779292500	12.83	0.12	0.91	12.774	12.83	12.754	21571
1779206100	12.714	-0.07	-0.52	12.746	12.746	12.714	6403
1779119700	12.78	-0.08	-0.61	12.778	12.822	12.778	7622
1778860500	12.858	-0.09	-0.73	12.874	12.884	12.838	4572
1778774100	12.952	0.12	0.94	12.942	12.96	12.938	2991
1778687700	12.832	0.08	0.66	12.85	12.85	12.83	1037
1778601300	12.748	-0.11	-0.84	12.796	12.796	12.748	3233
1778514900	12.856	0.05	0.37	12.802	12.856	12.78	7514
1778255700	12.808	0.04	0.30	12.796	12.808	12.784	2666
1778169300	12.77	0.1	0.77	12.786	12.786	12.77	5658
1778082900	12.672	0.13	1.05	12.708	12.708	12.66	3422
1777996500	12.54	0.03	0.27	12.52	12.54	12.514	3640
1777910100	12.506	0.14	1.15	12.498	12.508	12.498	1244
1777564500	12.364	-0	-0.03	12.352	12.38	12.352	8826
1777478100	12.368	0.02	0.15	12.376	12.376	12.368	891
1777391700	12.35	-0.04	-0.36	12.386	12.386	12.35	4791
1777305300	12.394	0.03	0.24	12.408	12.416	12.394	596
1777046100	12.364	0.02	0.16	12.382	12.382	12.364	1903
1776959700	12.344	-0.01	-0.05	12.328	12.344	12.328	1050
1776873300	12.35	0.01	0.05	12.322	12.35	12.318	7377
1776786900	12.344	0.04	0.36	12.374	12.374	12.344	9018
1776700500	12.3	0.08	0.62	12.278	12.3	12.278	745
1776441300	12.224	0.04	0.36	12.224	12.224	12.224	30
1776354900	12.18	0.08	0.66	12.168	12.18	12.168	4447
1776268500	12.1	0.17	1.42	12.04	12.1	12.04	214
1776182100	11.93	0.2	1.72	11.914	11.93	11.91	15515
1776095700	11.728	0.05	0.39	11.67	11.728	11.67	20667
1775836500	11.682	0	0.00	11.682	11.682	11.682	0
1775750100	11.682	-0	-0.02	11.672	11.682	11.672	6281
1775663700	11.684	0.39	3.47	11.73	11.73	11.684	18018
1775577300	11.292	-0.01	-0.09	11.292	11.292	11.292	0
1775145300	11.302	-0.07	-0.65	11.152	11.36	11.152	6891
1775058900	11.376	0.32	2.88	11.31	11.376	11.31	1210
1774972500	11.058	0.09	0.84	11.022	11.058	11.022	1765
1774886100	10.966	-0.08	-0.69	10.986	11.026	10.954	12453
1774630500	11.042	-0.29	-2.56	11.11	11.11	11.042	9118
1774544100	11.332	-0.07	-0.63	11.28	11.332	11.28	1090
1774457700	11.404	0.07	0.62	11.428	11.428	11.404	7523
1774371300	11.334	-0.07	-0.58	11.342	11.342	11.334	8992
1774284900	11.4	0.03	0.23	11.446	11.482	11.398	4508
1774025700	11.374	0.01	0.11	11.374	11.374	11.374	150
1773939300	11.362	-0.19	-1.68	11.358	11.362	11.338	5989
1773852900	11.556	-0.08	-0.69	11.646	11.646	11.556	10341
1773766500	11.636	0.1	0.88	11.566	11.658	11.566	25747
1773680100	11.534	-0.03	-0.26	11.594	11.594	11.534	4948
1773420900	11.564	-0	-0.02	11.542	11.564	11.542	6472
1773334500	11.566	-0.28	-2.33	11.672	11.672	11.566	8683