Exchange Traded Fund【SM3E】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	31.025	0.1	0.34	30.38	32.145	29.795	415
1781800200	30.92	3.63	13.30	28.69	31.8	28.135	227
1781713800	27.29	0	0.00	27.29	27.29	27.29	0
1781627400	27.29	-2.23	-7.55	29.56	31.01	26.315	85
1781541000	29.52	2.68	9.99	29.02	30.51	27.965	451
1781281800	26.84	4.57	20.53	24.885	27.46	23.6125	286
1781195400	22.2675	0.57	2.63	21.955	24.56	21.225	80
1781109000	21.6975	-0.11	-0.49	22.23	24.8375	20.6925	661
1781022600	21.805	-2.85	-11.57	25.33	26.61	21.125	598
1780936200	24.6575	0.41	1.70	22.025	25.71	21.775	1010
1780677000	24.245	-4.16	-14.65	26.79	28.045	23.395	1515
1780590600	28.405	-2	-6.56	30.05	30.05	25.205	706
1780504200	30.4	1.19	4.06	30.39	32.045	28.63	2901
1780417800	29.215	2.84	10.75	27.1	29.685	26.555	1097
1780331400	26.38	0.74	2.89	26.2	26.96	24.065	241
1780072200	25.64	-0.1	-0.37	26.31	27.65	24.595	2401
1779985800	25.735	1.58	6.52	24.54	26.345	23.3875	2567
1779899400	24.16	-1.21	-4.77	26.32	28.76	23.135	289
1779813000	25.37	1.98	8.47	24.235	26.635	23.1575	563
1779467400	23.39	2.3	10.91	22.62	23.94	21.35	464
1779381000	21.09	-0.14	-0.65	21.63	22.595	20.2375	1120
1779294600	21.2275	2.59	13.88	20	21.9375	19.4975	1430
1779208200	18.64	-0.61	-3.18	19.495	20.405	17.0175	582
1779121800	19.2525	-1.99	-9.35	21.055	22.4775	18.655	2206
1778862600	21.2375	-2.25	-9.59	22.04	22.7275	19.6725	665
1778776200	23.49	1.31	5.89	22.895	24.1325	21.3875	1875
1778689800	22.1825	2.69	13.81	22.715	23.415	20.69	312
1778603400	19.49	-3.34	-14.63	21.805	22.9275	18.8025	254
1778517000	22.83	1.73	8.21	21.975	23.4825	20.83	113
1778257800	21.0975	1.28	6.47	20.08	21.6	19.2175	100
1778171400	19.815	-0.01	-0.03	20.15	20.9425	18.4575	115
1778085000	19.82	2.28	12.98	18.93	20.275	18.0525	400
1777998600	17.5425	1.4	8.69	16.265	18	15.965	322
1777653000	16.14	0.35	2.22	16.274999	16.6975	15.3875	31
1777566600	15.79	0.61	4.04	15.75	16.54	14.585	83
1777480200	15.1775	1.03	7.26	14.875	15.6825	14.36	272
1777393800	14.15	-1.37	-8.81	15.605	15.94	13.545	398
1777307400	15.5175	-0.5	-3.09	16.21	17.295	14.9275	156
1777048200	16.0125	1.58	10.95	14.875	16.454999	14.475	369
1776961800	14.4325	1.22	9.21	13.81	14.805	13.2225	124
1776875400	13.215	0.65	5.17	12.915	13.5825	12.4125	56
1776789000	12.565	-0.03	-0.24	12.74	13.1775	12.0175	17
1776702600	12.595	0.23	1.88	12.295	13.0075	11.805	71
1776443400	12.3625	0.55	4.61	11.93	12.8275	11.72	7
1776357000	11.8175	0.62	5.51	11.84	12.35	10.77	30
1776270600	11.2	0	0.00	11.2	11.2	11.2	0
1776184200	11.2	0.58	5.51	11.135	11.77	10.655	23
1776097800	10.615	-0.14	-1.28	10.165	10.9275	9.94	5
1775838600	10.7525	0.94	9.55	10.175	11.14	9.94	35
1775752200	9.815	0.33	3.44	9.51	10.27875	9.12375	2671
1775665800	9.48875	1.65	21.01	9.3275	10.03875	8.9575	1108
1775579400	7.84125	0.07	0.87	8.075	8.4774999	7.41125	4
1775147400	7.77375	-0.17	-2.16	7.29	8.14875	6.6449999	648
1775061000	7.945	1.17	17.25	7.6375	8.2	7.16625	1
1774974600	6.77625	-0.89	-11.57	6.3925	7.17125	6.0925	15
1774891800	7.6625	0	0.00	7.6625	7.6625	7.6625	0
1774632600	7.6625	0	0.00	7.6625	7.6625	7.6625	0
1774546200	7.6625	-0.5	-6.07	7.775	8.04125	7.24125	642
1774459800	8.1575	0	0.00	8.1575	8.1575	8.1575	0
1774373400	8.1575	0.3	3.77	7.93	8.615	7.33875	27
1774287000	7.86125	-0.18	-2.18	7.295	8.7175	6.94125	2747