HANetf ICAV【URNJ】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	9.0905	-0.22	-2.33	9.0399999	9.2385	9.0399999	4451
1781800200	9.307	-0.1	-1.05	9.282	9.4445	8.8185	7659
1781713800	9.4055	0.22	2.44	9.243	9.5005	9.243	4726
1781627400	9.1815	-0.09	-0.92	9.226	9.392	9.038	9665
1781541000	9.267	0.55	6.25	8.993	9.8385	8.993	51009
1781281800	8.7215	0.45	5.41	8.606	8.732	8.4595	10336
1781195400	8.2739999	0.09	1.09	8.161	8.3055	8.0675	43076
1781109000	8.185	-0.19	-2.29	8.334	8.3795	8.1205	38581
1781022600	8.3765	-0.55	-6.14	8.7	8.8829999	8.3684999	12625
1780936200	8.9245	-0.07	-0.76	8.843	9.6235	8.7155	42343
1780677000	8.993	-0.8	-8.20	9.754	9.836	8.7225	32117
1780590600	9.7965	-0.16	-1.61	9.9	9.93	9.7055	20869
1780504200	9.9565	-0.54	-5.17	10.594	10.635	9.8905	111978
1780417800	10.499	0.62	6.31	9.855	10.52	9.747	73884
1780331400	9.8755	0.07	0.73	9.982	9.982	9.705	57854
1780072200	9.8035	0.01	0.11	9.787	9.9185	9.6555	8397
1779985800	9.7925	-0.03	-0.35	9.695	9.795	9.576	5037
1779899400	9.827	0.09	0.90	9.855	9.8745	9.6845	18227
1779813000	9.7395	0.27	2.80	9.686	9.837	9.5675	21054
1779467400	9.474	0.28	3.05	9.522	9.589	9.4585	1124
1779381000	9.1935	-0.03	-0.30	9.377	9.377	9.1065	20599
1779294600	9.221	0.08	0.83	9.1199999	9.5005	9.048	59260
1779208200	9.1455	-0.38	-4.01	9.494	9.592	9.1105	78252
1779121800	9.528	-0.33	-3.30	9.585	9.7945	9.488	85371
1778862600	9.8535	-0.28	-2.81	10	10.122	9.821	24261
1778776200	10.138	-0.42	-3.99	10.502	10.507	10.038	15781
1778689800	10.559	-0.09	-0.85	10.75	10.822	10.402	90217
1778603400	10.65	-0.75	-6.55	11.256	11.256	10.638	51099
1778517000	11.397	0.44	4.02	11.06	11.397	11.06	100711
1778257800	10.957	-0.56	-4.84	11.018	11.243	10.864	19130
1778171400	11.514	0.39	3.47	11.31	11.729	11.31	18066
1778085000	11.128	0.26	2.41	10.61	11.129	10.61	41935
1777998600	10.866	0.1	0.92	10.752	11.041	10.752	12543
1777653000	10.767	0.01	0.07	10.872	11.07	10.704	47845
1777566600	10.76	0.1	0.91	10.46	10.77	10.353	21666
1777480200	10.663	-0.15	-1.41	10.994	10.994	10.562	52652
1777393800	10.816	-0.26	-2.37	11.23	11.23	10.769	9446
1777307400	11.079	-0.07	-0.58	11.012	11.223	11.012	21200
1777048200	11.144	-0.61	-5.20	11.444	11.47	11.133	39526
1776961800	11.755	0.36	3.18	11.82	11.897	11.649	38146
1776875400	11.393	0.15	1.30	11.146	11.461	11.146	10070
1776789000	11.247	-0.33	-2.81	11.62	11.68	11.199	95375
1776702600	11.572	-0.23	-1.98	11.48	11.581	11.298	48777
1776443400	11.806	0.16	1.35	11.772	12.008	11.696	8092
1776357000	11.649	0.01	0.09	11.55	11.727	11.508	26967
1776270600	11.639	0.57	5.10	11.202	11.687	11.105	40436
1776184200	11.074	0.6	5.74	10.85	11.171	10.85	17824
1776097800	10.473	-0.26	-2.42	10.356	10.543	10.172	15234
1775838600	10.733	0.28	2.71	10.538	10.778	10.476	9084
1775752200	10.45	-0.19	-1.81	10.522	10.522	10.337	31290
1775665800	10.643	0.74	7.48	10.612	10.838	10.58	67385
1775579400	9.9025	-0.33	-3.20	10.5	10.5	9.817	9635
1775147400	10.23	-0.47	-4.38	10.01	10.32	9.864	18220
1775061000	10.699	0.88	8.95	9.65	10.872	9.65	71637
1774974600	9.82	0.16	1.69	9.548	9.881	9.516	10327
1774888200	9.6565	-0.04	-0.46	9.742	9.935	9.598	21725
1774632600	9.701	-0.03	-0.33	9.731	9.7585	9.3245	18178
1774546200	9.7335	-0.59	-5.72	10.024	10.046	9.6565	11380
1774459800	10.324	0.65	6.72	10.286	10.462	10.1265	26186
1774373400	9.6735	0.1	1.01	9.69	9.7135	9.421	28217
1774287000	9.577	0.03	0.30	9.2129999	9.916	9.05	97960
1774027800	9.548	-0.15	-1.51	10.052	10.052	9.46	27040