Exchange Traded Fund【KWE3】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

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
1781886600	6.19	0	0.00	6.36	6.5199999	6.09	1058
1781800200	6.19	-0.43	-6.50	6.1	6.3	6.1	7910
1781713800	6.62	-0.05	-0.75	6.7	6.77	6.48	699
1781627400	6.67	-0.71	-9.62	6.7	7.03	6.66	1260
1781541000	7.38	0.14	1.93	7.34	7.6	7.17	121
1781281800	7.24	0.41	6.00	7.3	7.35	7.06	1822
1781195400	6.83	-0.52	-7.07	6.88	7.14	6.73	2241
1781109000	7.35	0.43	6.21	7.14	7.41	6.87	820
1781022600	6.92	-0.14	-1.98	7.2	7.36	6.91	1056
1780936200	7.06	-0.2	-2.75	7.2	7.28	6.92	141
1780677000	7.26	-0.66	-8.33	7.76	7.76	7.26	179
1780590600	7.92	-0.1	-1.25	7.88	8.19	7.67	1
1780504200	8.02	-1.06	-11.67	8.3	8.41	7.97	1189
1780417800	9.08	1.03	12.80	9.1	9.19	8.64	24061
1780331400	8.05	0.44	5.78	7.9	8.09	7.61	384
1780072200	7.61	0.24	3.26	7.44	7.77	7.28	126
1779985800	7.37	-0.49	-6.23	7.34	7.43	7.04	534
1779899400	7.86	-0.18	-2.24	7.9	8.0399999	7.55	2135
1779813000	8.0399999	0.34	4.42	7.94	8.08	7.84	2146
1779467400	7.7	-0.29	-3.63	8.2	8.2	6.42	30971
1779381000	7.99	-0.82	-9.31	8.16	8.33	7.88	3327
1779294600	8.81	-0.16	-1.78	8.96	9.01	8.56	261
1779208200	8.97	0.21	2.40	9.1	9.38	8.86	2
1779121800	8.76	-0.28	-3.10	9.02	9.05	8.69	2408
1778862600	9.0399999	-1.16	-11.37	9.4	9.61	8.89	1941
1778776200	10.2	-1.38	-11.88	10.6	10.775	9.9	923
1778689800	11.575	1.78	18.11	10.2	11.625	10.05	3398
1778603400	9.8	-0.9	-8.41	10	10.6	9.75	344
1778517000	10.7	0.2	1.90	10.45	10.875	10.275	7142
1778257800	10.5	-0.1	-0.94	10.95	11.025	10.425	253
1778171400	10.6	0.13	1.19	10.75	11	10.475	3572
1778085000	10.475	0.82	8.44	9.82	10.5	9.7	4455
1777998600	9.66	-0.07	-0.72	9.52	9.825	9.3	2334
1777653000	9.73	0.13	1.35	9.32	10.17	9.32	127
1777566600	9.6	0.47	5.15	9.08	9.65	9.05	1446
1777480200	9.13	0.08	0.88	9.34	9.6199999	9.01	3
1777393800	9.05	-0.41	-4.33	9.14	9.2899999	8.91	71
1777307400	9.46	-0.27	-2.77	9.58	9.68	9.34	1851
1777048200	9.73	0.03	0.31	9.74	9.85	9.34	5194
1776961800	9.7	-0.8	-7.62	10.1	10.14	9.58	3038
1776875400	10.5	-0.18	-1.64	10.45	10.65	10.3	6013
1776789000	10.675	-0.78	-6.77	11.35	11.35	10.6	996
1776702600	11.45	-0.43	-3.58	11.45	11.525	11.2	44
1776443400	11.875	0.43	3.71	10.9	12.05	10.825	2322
1776357000	11.45	0.57	5.29	11.6	11.625	11.125	5631
1776270600	10.875	0.35	3.33	10.5	10.875	10.425	22
1776184200	10.525	0.97	10.09	9.96	10.6	9.645	913
1776097800	9.56	-0.5	-4.97	9.4	9.64	9.36	223
1775838600	10.06	-0.49	-4.64	9.96	10.375	9.855	60
1775752200	10.55	0	0.00	10.55	10.55	10.55	0
1775665800	10.55	1.54	17.09	10.55	10.65	10.425	1269
1775579400	9.01	-0.22	-2.38	9.64	9.77	8.91	526
1775147400	9.23	-0.38	-3.95	9.16	9.47	8.85	231
1775061000	9.61	0.44	4.80	9.58	9.935	9.3699999	4730
1774974600	9.17	-0.27	-2.86	9.08	9.39	8.81	4322
1774891800	9.44	0	0.00	9.44	9.44	9.44	0
1774632600	9.44	-0.14	-1.46	9.52	9.52	9.39	1000
1774546200	9.58	-1	-9.41	9.72	10.01	9.39	2038
1774459800	10.575	0.85	8.80	10.6	10.725	10.35	1513
1774373400	9.72	0	0.00	9.72	9.72	9.72	0
1774287000	9.72	-0.16	-1.62	9.42	10.35	9.02	1340