Funds【GSDZA】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	1.26	1.75145954962	71.94	73.2	71.94	1149	72.6103395	DE
4	-1.2	-1.61290322581	74.4	74.4	71.94	1452	73.5395974	DE
12	4.64	6.76779463244	68.56	74.51	68.56	1614	72.23920378	DE
26	-1.05	-1.41414141414	74.25	74.51	64.88	1817	70.89670364	DE
52	5.23	7.69457113432	67.97	74.51	64.88	2884	71.03733593	DE
156	11.55	18.7347931873	61.65	76.68	56.73	3624	68.35271572	DE
260	14.67	25.0640697078	58.53	76.68	55.55	3564	67.52567055	DE

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
1783096200	73.2	0.33	0.45	73.2	73.2	73.2	3707
1783009800	72.87	0	0.00	72.87	72.87	72.87	0
1782923400	72.87	0.64	0.89	72.87	72.87	72.87	2951
1782837000	72.23	0.09	0.12	72.23	72.23	72.23	582
1782750600	72.14	0.2	0.28	72.14	72.14	72.14	835
1782491400	71.94	-0.65	-0.90	71.94	71.94	71.94	227
1782405000	72.59	0.36	0.50	72.59	72.59	72.59	799
1782318600	72.23	-1.6	-2.17	72.23	72.23	72.23	213
1782232200	73.83	-0.38	-0.51	73.83	73.83	73.83	2477
1782145800	74.21	0.44	0.60	74.21	74.21	74.21	0
1781886600	73.77	0	0.00	73.77	73.77	73.77	0
1781800200	73.77	0	0.00	73.77	73.77	73.77	0
1781713800	73.77	-0.22	-0.30	73.77	73.77	73.77	2239
1781627400	73.99	0.67	0.91	73.99	73.99	73.99	3460
1781541000	73.32	0.13	0.18	73.32	73.32	73.32	466
1781281800	73.19	0.83	1.15	73.19	73.19	73.19	1513
1781195400	72.36	-0.97	-1.32	72.36	72.36	72.36	371
1781109000	73.33	-0.18	-0.24	73.33	73.33	73.33	1436
1781022600	73.51	0	0.00	73.51	73.51	73.51	0
1780936200	73.51	-0.89	-1.20	73.51	73.51	73.51	1103
1780677000	74.4	0.37	0.50	74.4	74.4	74.4	4552
1780590600	74.03	-0.46	-0.62	74.03	74.03	74.03	2528
1780504200	74.49	-0.02	-0.03	74.49	74.49	74.49	410
1780417800	74.51	0.6	0.81	74.51	74.51	74.51	3895
1780331400	73.91	0.05	0.07	73.91	73.91	73.91	1946
1780072200	73.86	0.12	0.16	73.86	73.86	73.86	1396
1779985800	73.74	-0.18	-0.24	73.74	73.74	73.74	2115
1779899400	73.92	-0.05	-0.07	73.92	73.92	73.92	2035
1779813000	73.97	0	0.00	73.97	73.97	73.97	0
1779726600	73.97	0.53	0.72	73.97	73.97	73.97	923
1779467400	73.44	0.58	0.80	73.44	73.44	73.44	1039
1779381000	72.86	0.71	0.98	72.86	72.86	72.86	1832
1779294600	72.15	-0.17	-0.24	72.15	72.15	72.15	3192
1779208200	72.32	0.17	0.24	72.32	72.32	72.32	1285
1779121800	72.15	-0.61	-0.84	72.15	72.15	72.15	1434
1778862600	72.76	0.57	0.79	72.76	72.76	72.76	799
1778776200	72.19	0.51	0.71	72.19	72.19	72.19	948
1778689800	71.68	0.07	0.10	71.68	71.68	71.68	1032
1778603400	71.61	-0.31	-0.43	71.61	71.61	71.61	3200
1778517000	71.92	0.15	0.21	71.92	71.92	71.92	389
1778257800	71.77	-0.26	-0.36	71.77	71.77	71.77	965
1778171400	72.03	0.97	1.37	72.03	72.03	72.03	2557
1778085000	71.06	0.24	0.34	71.06	71.06	71.06	1174
1777998600	70.82	-0.15	-0.21	70.82	70.82	70.82	2602
1777912200	70.97	0.66	0.94	70.97	70.97	70.97	100
1777566600	70.31	-0.36	-0.51	70.31	70.31	70.31	5658
1777480200	70.67	-0.53	-0.74	70.67	70.67	70.67	1068
1777393800	71.2	0	0.00	71.2	71.2	71.2	0
1777307400	71.2	0.39	0.55	71.2	71.2	71.2	955
1777048200	70.81	-0.16	-0.23	70.81	70.81	70.81	1471
1776961800	70.97	0.86	1.23	70.97	70.97	70.97	1720
1776875400	70.11	-0.51	-0.72	70.11	70.11	70.11	732
1776789000	70.62	-0.09	-0.13	70.62	70.62	70.62	2727
1776702600	70.71	0.99	1.42	70.71	70.71	70.71	1473
1776443400	69.72	-0.02	-0.03	69.72	69.72	69.72	3293
1776357000	69.74	0.31	0.45	69.74	69.74	69.74	702
1776270600	69.43	0.23	0.33	69.43	69.43	69.43	847
1776184200	69.2	0.64	0.93	69.2	69.2	69.2	1703
1776097800	68.56	0.12	0.18	68.56	68.56	68.56	2185
1775838600	68.44	0	0.00	68.44	68.44	68.44	0
1775752200	68.44	1.27	1.89	68.44	68.44	68.44	3974
1775665800	67.17	0	0.00	67.17	67.17	67.17	0
1775579400	67.17	0.36	0.54	67.17	67.17	67.17	698