Beehive ETF【BEEX】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	-0.24	-0.882677454947	27.19	27.45	26.662	7632	26.92580986	SP
4	0.17	0.634802091113	26.78	27.935	26.662	7204	27.01461842	SP
12	2.18	8.80096891401	24.77	27.935	23.599	3157	26.65001877	SP
26	1.14	4.41689267726	25.81	27.935	23.599	2977	26.26326943	SP
52	3.56	15.2201795639	23.39	27.935	23.2855	3546	25.29315694	SP
156	3.55	15.1709401709	23.4	27.935	19.71	3506	24.5675701	SP
260	3.55	15.1709401709	23.4	27.935	19.71	3506	24.5675701	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
1780958100	26.662	-0.17	-0.63	26.83	26.84	26.662	434
1780698900	26.8323	-0.52	-1.90	27.219	27.219	26.8	22899
1780612500	27.3526	0.3	1.12	27.33	27.45	27.33	1106
1780526100	27.0503	-0.21	-0.77	27.3	27.3	27.0503	13362
1780439700	27.26	-0.11	-0.38	27.19	27.26	27.19	360
1780353300	27.3651	-0.02	-0.07	27.49	27.49	27.23	4727
1780094100	27.3851	0.05	0.18	26.71	27.53	26.71	2434
1780007700	27.335	0.23	0.86	27.09	27.335	27.09	625
1779921300	27.102	0	0.01	27.1	27.15	27.07	12641
1779834900	27.0995	0.1	0.37	27.15	27.21	27	10943
1779489300	26.9985	0.05	0.18	26.975	27.08	26.975	1185
1779402900	26.9494	0.02	0.07	26.79	26.98	26.79	5485
1779316500	26.9298	0.12	0.46	26.8	26.9298	26.76	1066
1779230100	26.8059	-0.19	-0.70	27.04	27.04	26.8059	1653
1779143700	26.995	0.11	0.39	27.15	27.15	26.91	11997
1778884500	26.89	-0.27	-0.99	26.79	26.985	26.79	21994
1778798100	27.1587	0.05	0.20	27.15	27.23	27.15	4860
1778711700	27.1049	0.18	0.68	27.14	27.935	27.03	18885
1778625300	26.9213	-0	-0.01	26.78	26.9213	26.74	213
1778538900	26.925	-0.04	-0.13	26.99	26.99	26.89	8272
1778279700	26.96	0.01	0.04	26.95	26.97	26.93	1615
1778193300	26.9498	-0.11	-0.42	27.03	27.03	26.9498	117
1778106900	27.0629	0.35	1.32	26.93	27.0629	26.93	2260
1778020500	26.71	0.17	0.64	26.71	26.71	26.71	10
1777934100	26.54	-0.03	-0.11	26.73	26.73	26.54	15
1777674900	26.57	0.22	0.83	26.63	26.63	26.55	1690
1777588500	26.3514	0.23	0.86	26.41	26.41	26.3514	28
1777502100	26.1255	-0.02	-0.07	26.1	26.1255	26.1	621
1777415700	26.145	-0.1	-0.39	26.12	26.145	26.12	13
1777329300	26.2476	0.03	0.12	26.24	26.2476	26.21	1401
1777070100	26.2151	0.05	0.21	26.2151	26.2151	26.2151	123
1776983700	26.1602	0.07	0.27	26.16	26.1602	25.89	4328
1776897300	26.0896	0.11	0.42	26.07	26.0896	26.07	14
1776810900	25.9794	-0.1	-0.38	26.11	26.11	25.9794	813
1776724500	26.0787	0.01	0.03	26.065	26.0787	26.065	15
1776465300	26.0699	0.25	0.98	26.1	26.1	26.0699	313
1776378900	25.8175	0.05	0.18	25.87	25.87	25.795	207
1776292500	25.77	0.18	0.69	25.66	25.78	25.65	2101
1776206100	25.5929	0.21	0.84	25.64	25.64	25.5929	61
1776119700	25.3799	0.38	1.50	25.17	25.3799	25.17	54
1775860500	25.0043	-0.13	-0.52	25.17	25.17	25.0043	25
1775774100	25.135	-0.05	-0.20	25.11	25.21	25.11	309
1775687700	25.1857	0.6	2.46	25.2	25.2	25.1857	1263
1775601300	24.5812	-0.01	-0.04	24.39	24.5812	24.39	412
1775514900	24.59	0.13	0.53	24.48	24.62	24.48	1021
1775169300	24.461	0.04	0.17	24.39	24.461	24.39	976
1775082900	24.42	0.19	0.78	24.34	24.42	24.34	222
1774996500	24.23	0.59	2.50	23.96	24.23	23.96	358
1774910100	23.6387	0.04	0.17	23.76	23.76	23.6387	37
1774650900	23.599	-0.42	-1.74	23.75	23.75	23.599	87
1774564500	24.0181	-0.28	-1.14	24.12	24.12	24.0181	335
1774478100	24.2957	0.09	0.39	24.32	24.36	24.2957	713
1774391700	24.2023	-0.12	-0.48	24.11	24.26	24.11	296
1774305300	24.3184	0.2	0.84	24.47	24.47	24.3184	612
1774046100	24.1155	-0.24	-0.97	24.14	24.24	24.05	4687
1773959700	24.3509	-0.11	-0.47	24.31	24.3509	24.26	2630
1773873300	24.4649	-0.29	-1.18	24.64	24.64	24.4649	861
1773786900	24.7571	0.09	0.35	24.77	24.86	24.75	7304
1773700500	24.67	0.3	1.23	24.64	24.67	24.64	40
1773441300	24.37	-0.13	-0.54	24.38	24.43	24.37	1277
1773354900	24.5035	-0.33	-1.34	24.6	24.67	24.5035	2127
1773268500	24.8353	0.03	0.10	24.87	24.87	24.35	5982
1773182100	24.8101	-0.12	-0.49	25.02	25.02	24.8101	2916
1773095700	24.933	0.02	0.08	24.53	24.933	24.53	1086