Han-Gins Tech Megatrend Equal Weight UCITS ETF【ITEK】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
1783096200	19.809	0.11	0.57	19.882	19.882	19.734	193
1783009800	19.697	-0.38	-1.91	19.76	20.1975	19.616	66693
1782923400	20.08	0.27	1.39	19.89	20.08	19.767	412
1782837000	19.805	0.31	1.60	19.774	19.903	19.579	1890
1782750600	19.493	0.23	1.19	19.538	19.733	19.178	753
1782491400	19.263	-0.25	-1.27	19.104	19.302	18.875	7782
1782405000	19.511	-0.18	-0.91	19.704	19.754	19.394	1097
1782318600	19.69	-0.11	-0.54	19.81	19.892	19.454	11568
1782232200	19.797	-0.48	-2.38	19.8	20.07	19.592	577
1782145800	20.28	-0.14	-0.66	20.355	20.6775	20.19	84341
1781886600	20.415	0.16	0.79	20.245	20.435	20.245	84326
1781800200	20.255	-0.13	-0.65	20.31	20.365	20.024	24981
1781713800	20.3875	-0.01	-0.02	20.44	20.5	20.265	321
1781627400	20.3925	-0.25	-1.19	20.665	20.7275	20.3275	4912
1781541000	20.6375	0.29	1.43	20.59	20.6975	20.47	144525
1781281800	20.3475	0.61	3.11	20.13	20.415	19.9425	7837
1781195400	19.733	0.02	0.10	19.618	19.884	19.472	1902
1781109000	19.714	-0.06	-0.30	19.888	20.2075	19.555	622
1781022600	19.774	-0.82	-3.99	20.56	20.72	19.755	1662
1780936200	20.595	0.05	0.27	20.315	20.6875	20.23	2813
1780677000	20.54	-1.01	-4.69	21.235	21.4225	20.515	427
1780590600	21.55	0.05	0.26	21.24	21.6275	21.0375	21455
1780504200	21.495	-0.46	-2.11	21.94	21.94	21.3075	12693
1780417800	21.9575	0.15	0.68	21.84	22.0375	21.8225	172298
1780331400	21.81	0.23	1.07	21.76	21.825	21.445	6111
1780072200	21.58	-0.04	-0.19	21.735	21.735	20.2625	26940
1779985800	21.62	0.65	3.08	21.11	21.63	21.0675	110796
1779899400	20.975	-0.37	-1.71	21.13	21.325	20.82	93685
1779813000	21.34	0.64	3.10	19.75	21.37	19.375	11539
1779467400	20.6975	0.68	3.40	20.42	20.6975	20.27	4144
1779381000	20.0175	0.65	3.36	19.776	20.067	19.711	167827
1779294600	19.366	0	0.00	19.366	19.366	19.366	0
1779208200	19.366	-0.08	-0.40	19.588	19.682	19.259	131403
1779121800	19.443	-0.17	-0.89	19.444	19.78	19.398	3280
1778862600	19.617	-0.53	-2.61	19.888	19.888	19.492	1913
1778776200	20.1425	0.37	1.87	19.862	20.1625	19.683	143082
1778689800	19.772	0.42	2.19	19.58	19.797	19.58	2259
1778603400	19.349	-0.61	-3.06	19.744	19.831	19.312	1507
1778517000	19.96	0.47	2.39	19.71	19.96	19.609	2882
1778257800	19.495	0.02	0.09	19.48	19.606	19.343	4887
1778171400	19.478	0.12	0.63	19.602	19.602	19.432	731
1778085000	19.357	0.43	2.27	19.08	19.472	19.02	214
1777998600	18.927	0.37	1.99	18.922	18.962	18.746	1800
1777653000	18.558	0.24	1.32	18.558	18.558	18.558	3
1777566600	18.317	0.4	2.26	18.036	18.324	18.001	4636
1777480200	17.913	0	0.00	18.03	18.14	17.802	1159
1777393800	17.913	-0.22	-1.20	17.938	18.092	17.827	62
1777307400	18.13	-0.05	-0.26	18.196	18.333	18.105	10722
1777048200	18.177	-0.2	-1.08	18.31	18.474	18.079	663
1776961800	18.376	-0.2	-1.05	18.464	18.514	18.224	17190
1776875400	18.571	0.17	0.90	18.482	18.662	18.454	412
1776789000	18.406	-0.02	-0.09	18.582	18.671	18.338	160
1776702600	18.422	-0.02	-0.10	18.278	18.463	18.16	16067
1776443400	18.441	0.43	2.42	18.508	18.55	18.4	317
1776357000	18.006	0.28	1.57	18.006	18.006	18.006	850
1776270600	17.727	0.27	1.56	17.5	17.741	17.461	74
1776184200	17.455	0.64	3.81	17.452	17.459	17.412	18
1776097800	16.814	0.14	0.86	16.35	16.87	16.35	424
1775838600	16.67	0.12	0.72	16.655999	16.819	16.594999	14289
1775752200	16.550999	-0.37	-2.19	16.693999	16.735	16.48	23770
1775665800	16.921	0.85	5.31	16.868	16.973	16.864	483
1775579400	16.068	-0.1	-0.62	16.356	16.363	15.924	2193