WisdomTree Trust【DGRS】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	1.9833	3.51213033469	56.47	58.49	55.18	21501	57.05913254	SP
4	3.2033	5.7978280543	55.25	58.49	54.33	27309	56.03146816	SP
12	6.4633	12.4318138103	51.99	58.49	51.195	27716	55.1576784	SP
26	6.6033	12.7353905497	51.85	58.49	49.36	29475	54.07819846	SP
52	11.9733	25.7601118761	46.48	58.49	45.1293	27966	51.6449902	SP
156	16.3333	38.7780151947	42.12	58.49	38.45	31308	48.76879173	SP
260	10.3333	21.4740232751	48.12	58.49	35.95	26449	47.01179768	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
1781303700	58.4533	0.47	0.81	58.22	58.85	58.22	15774
1781217300	57.9815	0.89	1.56	57.37	58	55.4868	22578
1781130900	57.0881	-0.14	-0.24	57.31	57.88	56.98	22609
1781044500	57.2274	0.62	1.10	56.86	57.73	56.57	24940
1780958100	56.6037	0.54	0.96	56.54	56.87	56.48	21294
1780698900	56.0658	-0.44	-0.78	56.47	56.5	55.18	16086
1780612500	56.5047	0.53	0.95	56.18	56.55	56.18	20517
1780526100	55.9751	-0.58	-1.02	56.33	56.33	55.13	35674
1780439700	56.5506	0.56	0.99	55.92	56.6247	55.92	24285
1780353300	55.9946	0.06	0.11	55.74	56.06332	55.48	24780
1780094100	55.935	-0.55	-0.98	56.28	56.28	55.935	36438
1780007700	56.4893	-0.02	-0.04	56.35	56.57	56.0525	15007
1779921300	56.51	-0.11	-0.20	56.75	56.9599	56.445	24858
1779834900	56.623	0.62	1.10	56.23	56.66	56.23	43607
1779489300	56.0068	0.53	0.96	55.71	56.0498	55.58	30871
1779402900	55.4719	0.14	0.25	55.23	55.61	54.65	18460
1779316500	55.334	0.9	1.65	54.5	55.38	54.33	32076
1779230100	54.4334	-0.63	-1.14	54.87	54.87	54.3901	28662
1779143700	55.0634	0.5	0.92	54.63	55.29	54.62	40445
1778884500	54.5601	-0.83	-1.49	55.25	55.25	54.54	35680
1778798100	55.3853	0.32	0.57	55.28	55.6501	55.28	24100
1778711700	55.0694	-0.55	-0.99	55.44	55.44	54.83	20358
1778625300	55.6217	-0.31	-0.56	56.02	56.02	55.12	25397
1778538900	55.9325	-0.62	-1.09	56.66	56.66	55.71	67443
1778279700	56.5494	0.08	0.14	56.59	56.81	56.3	12278
1778193300	56.4693	-0.53	-0.92	56.91	56.99	56.39	21762
1778106900	56.9964	0.23	0.41	56.99	57.24	56.92	16879
1778020500	56.7658	0.87	1.56	56.12	56.94	56.06	29081
1777934100	55.8954	-0.85	-1.49	56.52	56.64	55.32	21688
1777674900	56.7425	-0.26	-0.45	57.07	57.07	56.615	20381
1777588500	57.0015	0.66	1.17	56.14	57.13	56	13742
1777502100	56.3432	-0.73	-1.27	57.05	57.05	56.19	14717
1777415700	57.0698	0.14	0.25	57.23	57.23	56.8776	9762
1777329300	56.93	0.17	0.30	56.74	57	56.74	19308
1777070100	56.7589	0.13	0.24	56.63	56.84	56.41	7109
1776983700	56.6244	0.27	0.47	56.48	56.78	56.15	19713
1776897300	56.3584	0.02	0.04	56.73	56.75	56.27	15453
1776810900	56.3335	-0.26	-0.46	56.66	57.17	56.26	19823
1776724500	56.5964	0.17	0.30	56.23	56.7	56.13	33882
1776465300	56.4251	1.13	2.05	55.76	56.9493	55.63	48686
1776378900	55.2938	0.08	0.15	55.16	55.685	55.11	17029
1776292500	55.2131	-0.43	-0.77	55.61	55.61	55.05	32458
1776206100	55.6397	0.02	0.03	55.57	55.76	55.29	16951
1776119700	55.6238	0.41	0.75	55.09	55.65	54.93	15198
1775860500	55.2117	-0.39	-0.70	55.59	55.82	55.125	19861
1775774100	55.6024	0.55	0.99	54.71	55.75	54.71	23424
1775687700	55.057	1.32	2.45	54.99	55.28	54.85	42067
1775601300	53.7379	0.13	0.24	53.46	53.79	53.33	21284
1775514900	53.6094	0.38	0.72	53.2	53.6094	52.85	36320
1775169300	53.2278	-0.02	-0.04	52.74	53.39	52.425	33330
1775082900	53.25	0.29	0.55	53.14	53.6	53.13	119394
1774996500	52.9578	0.71	1.36	52.67	53.27	52.38	51162
1774910100	52.2471	-0.15	-0.29	52.83	52.83	52.1418	36384
1774650900	52.4016	-0.62	-1.17	52.73	52.8639	52.231	21511
1774564500	53.0209	-0.36	-0.68	52.84	53.4832	52.84	23790
1774478100	53.3841	0.31	0.58	53.52	53.53	52.88	18146
1774391700	53.0739	0.4	0.75	52.17	53.3705	52.17	38624
1774305300	52.6782	1.26	2.44	52.34	53.29	52.2	29230
1774046100	51.4217	-0.56	-1.07	51.99	52.1	51.195	30916
1773959700	51.977	0.14	0.27	51.34	52.32	51.34	30861
1773873300	51.8379	-0.76	-1.44	52.26	52.52	51.8101	101454
1773786900	52.5952	0.15	0.28	52.79	53.06	52.5952	14727
1773700500	52.4491	0.31	0.59	52.69	52.7805	52.42	15806
1773441300	52.1421	-0.1	-0.19	52.61	52.69	51.935	28009