Ing Firstclas Fd30【GSFCO】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	-0.56	-3.1007751938	18.06	18.1	17.4	1054	17.9750019	DE
4	-0.57	-3.15439955728	18.07	18.15	17.4	1808	17.98575245	DE
12	-0.22	-1.24153498871	17.72	18.15	17.4	1623	17.91494251	DE
26	-0.46	-2.56124721604	17.96	18.26	17.4	1730	17.99230032	DE
52	-0.34	-1.90582959641	17.84	18.26	17.4	1900	17.93920303	DE
156	-0.16	-0.906002265006	17.66	18.91	17.4	3109	18.17680378	DE
260	-0.52	-2.88568257492	18.02	18.91	17.4	4544	18.16551239	DE

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
1782491400	17.45	0	0.00	17.45	17.45	17.45	89
1782405000	17.45	0.05	0.29	17.45	17.45	17.45	624
1782318600	17.4	-0.7	-3.87	17.4	17.4	17.4	194
1782232200	18.1	0.04	0.22	18.1	18.1	18.1	2880
1782145800	18.06	-0.04	-0.22	18.06	18.06	18.06	1481
1781886600	18.1	0	0.00	18.1	18.1	18.1	0
1781800200	18.1	0	0.00	18.1	18.1	18.1	0
1781713800	18.1	0.01	0.06	18.1	18.1	18.1	1723
1781627400	18.09	0.02	0.11	18.09	18.09	18.09	431
1781541000	18.07	0.09	0.50	18.07	18.07	18.07	387
1781281800	17.98	0.01	0.06	17.98	17.98	17.98	6979
1781195400	17.97	0.02	0.11	17.97	17.97	17.97	6
1781109000	17.95	-0.05	-0.28	17.95	17.95	17.95	3144
1781022600	18	0	0.00	18	18	18	0
1780936200	18	0.02	0.11	18	18	18	1361
1780677000	17.98	0.01	0.06	17.98	17.98	17.98	1249
1780590600	17.97	-0.1	-0.55	17.97	17.97	17.97	4319
1780504200	18.07	0.07	0.39	18.07	18.07	18.07	916
1780417800	18	-0.07	-0.39	18	18	18	5511
1780331400	18.07	0.04	0.22	18.07	18.07	18.07	54
1780072200	18.03	-0.03	-0.17	18.03	18.03	18.03	505
1779985800	18.06	0.05	0.28	18.06	18.06	18.06	736
1779899400	18.01	0.05	0.28	18.01	18.01	18.01	2109
1779813000	17.96	0	0.00	17.96	17.96	17.96	0
1779726600	17.96	0.08	0.45	17.96	17.96	17.96	3025
1779467400	17.88	0	0.00	17.88	17.88	17.88	1445
1779381000	17.88	0.11	0.62	17.88	17.88	17.88	1761
1779294600	17.77	-0.02	-0.11	17.77	17.77	17.77	2969
1779208200	17.79	-0.01	-0.06	17.79	17.79	17.79	1584
1779121800	17.8	-0.14	-0.78	17.8	17.8	17.8	8286
1778862600	17.94	0.09	0.50	17.94	17.94	17.94	613
1778776200	17.85	-0.03	-0.17	17.85	17.85	17.85	183
1778689800	17.88	-0.02	-0.11	17.88	17.88	17.88	5
1778603400	17.9	-0.04	-0.22	17.9	17.9	17.9	3397
1778517000	17.94	-0.01	-0.06	17.94	17.94	17.94	584
1778257800	17.95	0.01	0.06	17.95	17.95	17.95	2229
1778171400	17.94	0.11	0.62	17.94	17.94	17.94	509
1778085000	17.83	0	0.00	17.83	17.83	17.83	246
1777998600	17.83	-0.01	-0.06	17.83	17.83	17.83	1113
1777912200	17.84	0.07	0.39	17.84	17.84	17.84	344
1777566600	17.77	-0.06	-0.34	17.77	17.77	17.77	2617
1777480200	17.83	-0.05	-0.28	17.83	17.83	17.83	436
1777393800	17.88	0	0.00	17.88	17.88	17.88	0
1777307400	17.88	0	0.00	17.88	17.88	17.88	2758
1777048200	17.88	-0.02	-0.11	17.88	17.88	17.88	126
1776961800	17.9	-0.02	-0.11	17.9	17.9	17.9	863
1776875400	17.92	-0.02	-0.11	17.92	17.92	17.92	1454
1776789000	17.94	-0.03	-0.17	17.94	17.94	17.94	586
1776702600	17.97	0.06	0.34	17.97	17.97	17.97	174
1776443400	17.91	0.04	0.22	17.91	17.91	17.91	1969
1776357000	17.87	0	0.00	17.87	17.87	17.87	1351
1776270600	17.87	0.08	0.45	17.87	17.87	17.87	3947
1776184200	17.79	-0.04	-0.22	17.79	17.79	17.79	1001
1776097800	17.83	-0.12	-0.67	17.83	17.83	17.83	2338
1775838600	17.95	0	0.00	17.95	17.95	17.95	0
1775752200	17.95	0.15	0.84	17.95	17.95	17.95	118
1775665800	17.8	0	0.00	17.8	17.8	17.8	0
1775579400	17.8	0.03	0.17	17.8	17.8	17.8	2011
1775147400	17.77	0.08	0.45	17.77	17.77	17.77	907
1775061000	17.69	0.04	0.23	17.69	17.69	17.69	16
1774974600	17.65	0.06	0.34	17.65	17.65	17.65	510
1774888200	17.59	-0.11	-0.62	17.59	17.59	17.59	985