Ubsetf Gene【GENE】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
1741887000	1567.5	-7.1	-0.45	1569.8	1576.2	1567.5	2089
1741800600	1574.6	-6.2	-0.39	1587	1589.8	1574.6	478
1741714200	1580.8	-30.9	-1.92	1594.4	1594.4	1580.8	472
1741627800	1611.7	3.9	0.24	1607.8	1615.4	1607.8	692
1741368600	1607.8	-13.3	-0.82	1612.2	1613.8	1607.4	5305
1741282200	1621.1	5.9	0.37	1611	1621.8	1611	2236
1741195800	1615.2	-4.1	-0.25	1619.2	1622.4	1615.2	2891
1741109400	1619.3	-41.1	-2.48	1645.8	1645.8	1619.3	6668
1741023000	1660.4	2.6	0.16	1661.4	1667.4	1660.4	4067
1740763800	1657.8	9.6	0.58	1656.4	1657.8	1654.4	1619
1740677400	1648.2	-18.6	-1.12	1661.6	1661.6	1648.2	1705
1740591000	1666.8	10.2	0.62	1668.6	1672.2	1666.8	480
1740504600	1656.6	-5.2	-0.31	1659.6	1663	1656.6	1074
1740418200	1661.8	-2.2	-0.13	1662.8	1666.6	1661.8	2006
1740159000	1664	-0.2	-0.01	1666.2	1671	1664	1449
1740072600	1664.2	-5.5	-0.33	1669	1672.8	1664.2	831
1739986200	1669.7	-4	-0.24	1670.8	1674.6	1669.7	710
1739899800	1673.7	-2.6	-0.16	1674.4	1674.4	1673.7	352
1739813400	1676.3	4.7	0.28	1674.2	1679	1674.2	406
1739554200	1671.6	-1.9	-0.11	1675.6	1675.6	1671.6	1890
1739467800	1673.5	2	0.12	1669.6	1675.6	1669.6	920
1739381400	1671.5	-6.7	-0.40	1674.8	1678.4	1664.4	1907
1739295000	1678.2	-3.7	-0.22	1685	1685	1678.2	838
1739208600	1681.9	3.9	0.23	1687	1690.8	1681.9	2129
1738949400	1678	-8.2	-0.49	1682.8	1682.8	1678	1396
1738863000	1686.2	17.2	1.03	1684	1687.39	1684	1545
1738776600	1669	2.2	0.13	1660.8	1669	1660.8	1175
1738690200	1666.8	-5.8	-0.35	1668.6	1670.6	1666.8	810
1738603800	1672.6	-22.1	-1.30	1674	1674	1671.2	1969
1738344600	1694.7	3.5	0.21	1695.6	1697.8	1694.7	222
1738258200	1691.2	8.6	0.51	1686.6	1691.2	1686.6	1831
1738171800	1682.6	2.7	0.16	1684.2	1685.4	1681.4	3145
1738085400	1679.9	23.9	1.44	1679.8	1683.2	1679.8	210
1737999000	1656	-10.7	-0.64	1650.2	1662.6	1650.2	451
1737739800	1666.7	-5.8	-0.35	1668	1672.2	1666.7	339
1737653400	1672.5	2	0.12	1668	1674	1668	2591
1737567000	1670.5	-0.5	-0.03	1671.8	1671.8	1670.5	1055
1737480600	1671	4	0.24	1667.2	1671	1667.2	715
1737394200	1667	-8.8	-0.53	1669	1669	1665	2570
1737135000	1675.8	18.5	1.12	1670.4	1677.4	1670.4	1777
1737048600	1657.3	7.6	0.46	1652	1657.3	1652	613
1736962200	1649.7	19.9	1.22	1638	1649.7	1635	2326
1736875800	1629.8	9.4	0.58	1629.8	1633.4	1629.8	150
1736789400	1620.4	1.6	0.10	1619.6	1620.4	1617.4	3844
1736530200	1618.8	-8.6	-0.53	1624.8	1626.8	1618.8	808
1736443800	1627.4	10.3	0.64	1626	1630.8	1626	308
1736357400	1617.1	-0.3	-0.02	1618	1618	1617	366
1736271000	1617.4	-3.7	-0.23	1610.2	1617.8	1610.2	1319
1736184600	1621.1	6	0.37	1617.4	1621.1	1617.4	506
1735925400	1615.1	-5.7	-0.35	1615.1	1615.1	1615.1	532
1735839000	1620.8	19	1.19	1615.4	1620.8	1615.4	1860
1735666200	1601.8	5.9	0.37	1585.6	1601.8	1585.6	3833
1735579800	1595.9	-7.4	-0.46	1603.4	1603.4	1595.9	199
1735320600	1603.3	-7.5	-0.47	1607.8	1610.8	1603.3	911
1735061400	1610.8	12.4	0.78	1596.6	1610.8	1596.6	1699
1734975000	1598.4	-0.9	-0.06	1601.2	1604.4	1598.4	1110
1734715800	1599.3	6.4	0.40	1582.8	1599.3	1582.8	5235
1734629400	1592.9	-19.3	-1.20	1587.8	1592.9	1587.8	277
1734543000	1612.2	-3.7	-0.23	1614.2	1616.6	1612.2	383
1734456600	1615.9	-11.1	-0.68	1619	1619	1615.9	286
1734370200	1627	-7.4	-0.45	1628.2	1632.4	1627	2050