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
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
1775147400	16.168	0.04	0.27	15.732	16.378	15.611	44277
1775061000	16.125	0.63	4.08	16.04	16.175999	15.948	3710
1774974600	15.493	0.13	0.84	15.302	15.545	15.211	375
1774888200	15.364	-0.56	-3.50	15.428	15.63	15.269	3573
1774632600	15.921	0	0.00	15.921	15.921	15.921	0
1774546200	15.921	-0.37	-2.27	16.076	16.25	15.921	361376
1774459800	16.29	0.21	1.30	16.29	16.29	16.29	162
1774373400	16.081	-0.15	-0.89	16.036	16.155999	16.018	132
1774287000	16.226	0	0.00	15.884	16.87	15.761	440
1774027800	16.226	-0.13	-0.81	16.399999	16.428999	16.204999	711
1773941400	16.358	-0.31	-1.83	16.448	16.472999	16.215	2774
1773855000	16.663	-0.06	-0.35	16.952	16.968	16.617	1685
1773768600	16.722	0.05	0.32	16.643999	16.921	16.623	4623
1773682200	16.668	0.15	0.93	16.7	16.886	16.579999	3107
1773423000	16.514	-0.02	-0.11	16.51	16.812	16.485	25496
1773336600	16.532	-0.2	-1.21	16.822	16.841	16.503	11215
1773250200	16.734	-0.13	-0.78	16.681999	16.923	16.646999	11498
1773163800	16.865	0.39	2.38	16.826	17.053	16.663	487
1773077400	16.472999	-0.03	-0.15	16.202	16.485	16.114	18884
1772818200	16.498	-0.09	-0.57	16.824	16.839	16.384	1291