ETF【XX25】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
1781711700	37.265	0.41	1.13	37.18	37.265	37.175	1426
1781625300	36.85	-0.13	-0.34	36.885	37.01	36.85	932
1781538900	36.975	0.79	2.18	36.91	37	36.91	7953
1781279700	36.185	0.5	1.39	36.015	36.185	36.015	4332
1781193300	35.69	-0.02	-0.06	35.48	35.69	35.48	8518
1781106900	35.71	-0.17	-0.46	35.805	35.805	35.475	25156
1781020500	35.875	0.34	0.94	36.035	36.125	35.875	22553
1780934100	35.54	-0.47	-1.31	35.195	35.54	35.195	4298
1780674900	36.01	-0.61	-1.65	35.92	36.04	35.91	267
1780588500	36.615	-0.24	-0.64	36.64	36.64	36.505	444
1780502100	36.85	0.01	0.03	37.005	37.005	36.85	2835
1780415700	36.84	0.58	1.59	36.74	36.85	36.74	3614
1780329300	36.265	-0.41	-1.10	36.405	36.405	36.1	7327
1780070100	36.67	-0.1	-0.27	36.56	36.685	36.56	649
1779983700	36.77	0.07	0.19	36.76	36.77	36.68	702
1779897300	36.7	-0.34	-0.90	36.76	36.76	36.7	127
1779810900	37.035	0.07	0.20	37.01	37.035	36.885	6257
1779724500	36.96	0.75	2.07	36.805	37.005	36.75	2043
1779465300	36.21	0.2	0.54	36.21	36.265	36.1	951
1779378900	36.015	-0.49	-1.33	35.8	36.03	35.8	7683
1779292500	36.5	0.38	1.07	36.4	36.575	36.4	700
1779206100	36.115	-0.05	-0.12	36.435	36.435	36.115	514
1779119700	36.16	-0.32	-0.88	36.325	36.37	36.16	783
1778860500	36.48	-0.39	-1.06	36.37	36.48	36.305	4823
1778774100	36.87	-0.71	-1.89	36.895	36.895	36.705	6162
1778687700	37.58	0.6	1.62	37.4	37.58	37.265	7159
1778601300	36.98	-0.08	-0.22	36.97	37.065	36.88	3933
1778514900	37.06	0.67	1.84	36.815	37.06	36.8	2371
1778255700	36.39	0.09	0.23	36.225	36.415	36.165	1825
1778169300	36.305	-0.29	-0.78	36.495	36.56	36.305	4060
1778082900	36.59	0.49	1.36	36.18	36.59	36.18	5319
1777996500	36.1	0.08	0.22	36.03	36.1	35.925	1031
1777910100	36.02	0.22	0.61	36.13	36.13	35.935	627
1777564500	35.8	0.31	0.89	35.715	35.8	35.615	916
1777478100	35.485	0.3	0.84	35.715	35.715	35.41	3174
1777391700	35.19	0.01	0.03	35.245	35.245	35.165	411
1777305300	35.18	-0.14	-0.38	35.44	35.44	35.175	5895
1777046100	35.315	-0.28	-0.79	35.275	35.345	35.26	1066
1776959700	35.595	0.06	0.17	35.56	35.595	35.56	26
1776873300	35.535	0.38	1.07	35.51	35.535	35.365	6694
1776786900	35.16	-0.15	-0.42	35.28	35.285	35.16	557
1776700500	35.31	0.16	0.47	35.125	35.31	35.12	1865
1776441300	35.145	0.22	0.63	34.85	35.145	34.815	994
1776354900	34.925	0.23	0.66	35.085	35.085	34.82	21600
1776268500	34.695	-0.06	-0.16	34.695	34.695	34.425	507
1776182100	34.75	0.33	0.94	34.545	34.77	34.545	488
1776095700	34.425	0.65	1.94	34.33	34.425	34.285	2950
1775836500	33.77	0	0.00	33.77	33.77	33.77	0
1775750100	33.77	-0.4	-1.16	34.135	34.135	33.77	2764
1775663700	34.165	1.12	3.39	34.05	34.165	34.035	4610
1775577300	33.045	-0.51	-1.52	33.2	33.2	33.045	58
1775145300	33.555	0.11	0.33	33.265	33.555	33.2	30
1775058900	33.445	0.09	0.27	33.56	33.56	33.4	887
1774972500	33.354999	-0.23	-0.68	33.244999	33.354999	33.244999	362
1774886100	33.585	0.44	1.33	33.549999	33.59	33.409999	339
1774630500	33.145	-0.05	-0.15	33.409999	33.409999	33.145	1019
1774544100	33.195	-0.54	-1.59	33.195	33.195	33.195	5
1774457700	33.73	0.78	2.37	33.635	33.73	33.49	2255
1774371300	32.95	-0.07	-0.21	32.9	32.965	32.9	457
1774284900	33.02	-0.58	-1.73	32.479999	33.095	32.479999	841
1774025700	33.6	-0.4	-1.18	33.7	33.73	33.5	164
1773939300	34	-0.5	-1.43	34.35	34.35	33.97	3936
1773852900	34.495	-0.41	-1.16	34.505	34.505	34.495	3535