Altrius Global Dividend ETF【DIVD】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	-0.199	-0.466315172818	42.675	42.68	42.13	3243	42.37850815	SP
4	0.316	0.749525616698	42.16	43.34	42.02	2275	42.42466037	SP
12	1.786	4.38928483657	40.69	43.34	39.61	2361	41.96724825	SP
26	4.096	10.6722251172	38.38	43.34	37.85	2407	41.2498424	SP
52	7.3672	20.9839128652	35.1088	43.34	34.84	2630	38.50407173	SP
156	13.696	47.5886031967	28.78	43.34	27.6567	1737	35.55571213	SP
260	17.816	72.2465531225	24.66	43.34	24.3739	1852	34.01340232	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
1780698900	42.476	-0.18	-0.41	42.66	42.78	42.476	2229
1780612500	42.652	0.51	1.20	42.605	42.68	42.5801	4763
1780526100	42.1466	-0.28	-0.65	42.43	42.43	42.1466	5995
1780439700	42.4227	0.11	0.25	42.205	42.44	42.205	3063
1780353300	42.3159	-0.14	-0.34	42.13	42.46	42.13	1682
1780094100	42.4594	-0.21	-0.48	42.675	42.675	42.4594	712
1780007700	42.665	-0.27	-0.63	42.61	42.76	42.61	4696
1779921300	42.9341	-0.08	-0.19	42.97	43.06	42.9341	352
1779834900	43.0164	0	0.00	43.31	43.34	43.0164	608
1779489300	43.0152	0.08	0.19	42.76	43.16	42.76	197
1779402900	42.9318	0.13	0.30	42.53	42.97	42.53	1967
1779316500	42.8049	0.28	0.66	42.52	42.8049	42.51	1609
1779230100	42.525	-0.08	-0.19	42.57	42.59	42.525	424
1779143700	42.6073	0.46	1.08	42.335	42.6073	42.335	749
1778884500	42.15	-0.24	-0.56	42.46	42.46	42.1425	2485
1778798100	42.3856	0.15	0.36	42.46	42.545	42.3856	3203
1778711700	42.235	-0.15	-0.35	42.2	42.26	42.2	1371
1778625300	42.3852	0.17	0.40	42.02	42.3852	42.02	2412
1778538900	42.2184	0.08	0.19	42.14	42.33	42.14	4031
1778279700	42.1391	0.02	0.04	42.16	42.22	42.0701	2907
1778193300	42.1222	-0.64	-1.51	42.8	42.8	41.92	1848
1778106900	42.7666	0.16	0.37	42.73	42.81	42.69	3181
1778020500	42.61	0.5	1.19	42.11	42.61	42.11	3970
1777934100	42.1086	-0.57	-1.32	42.53	42.53	42.1086	1474
1777674900	42.6737	-0.14	-0.32	42.9	42.9	42.59	5846
1777588500	42.8106	0.94	2.24	42.22	42.8106	42.16	3281
1777502100	41.8734	-0.15	-0.35	41.65	41.96	41.65	1071
1777415700	42.02	0.2	0.48	41.84	42.07	41.84	6969
1777329300	41.8207	-0.15	-0.36	41.84	42.1	41.8207	1669
1777070100	41.9719	-0.15	-0.36	42.23	42.23	41.84	2661
1776983700	42.125	0.03	0.08	41.88	42.125	41.88	754
1776897300	42.0914	-0.17	-0.41	42.3	42.3	42.0914	957
1776810900	42.2634	-0.45	-1.05	42.7	42.7	42.2634	8644
1776724500	42.7126	-0.01	-0.02	42.35	42.7126	42.35	4283
1776465300	42.7195	0.3	0.72	42.6	42.86	42.6	2187
1776378900	42.416	0.19	0.44	42.51	42.51	42.29	2075
1776292500	42.2296	-0.12	-0.27	42.2296	42.2296	42.2296	390
1776206100	42.345	-0.06	-0.14	42.51	42.51	42.2899	3819
1776119700	42.4048	0.37	0.89	42.13	42.4048	41.9699	1347
1775860500	42.03	-0.17	-0.40	42.17	42.17	42.03	340
1775774100	42.1974	0.14	0.33	41.64	42.1974	41.64	1783
1775687700	42.0582	0.69	1.68	41.91	42.35	41.82	3458
1775601300	41.3641	-0.02	-0.04	41.04	41.3641	41.04	1064
1775514900	41.38	0.16	0.39	41.34	41.38	41.23	444
1775169300	41.2197	0.06	0.14	40.69	41.2197	40.69	710
1775082900	41.1611	0.13	0.32	41.255	41.255	41.095	728
1774996500	41.0284	0.75	1.87	40.76	41.0284	40.76	1151
1774910100	40.2762	-0.04	-0.10	40.32	40.4294	40.2762	3166
1774650900	40.315	-0.16	-0.40	40.425	40.425	40.315	994
1774564500	40.4755	-0.26	-0.64	40.615	40.65	40.4755	217
1774478100	40.735	0.38	0.95	40.72	40.755	40.63	5182
1774391700	40.3507	0.22	0.55	40.35	40.4599	40.35	1078
1774305300	40.13	0.34	0.86	39.96	40.37	39.96	2332
1774046100	39.7871	-0.6	-1.48	40.42	40.42	39.61	966
1773959700	40.385	0.02	0.05	40.125	40.42	40.125	4101
1773873300	40.3662	-0.58	-1.41	41.01	41.01	40.3662	63
1773786900	40.945	0.12	0.28	40.89	40.945	40.89	460
1773700500	40.8292	0.29	0.73	40.73	40.91	40.73	4121
1773441300	40.535	-0.21	-0.51	40.69	40.81	40.535	4923
1773354900	40.7409	-0.18	-0.45	40.53	40.87	40.53	1322
1773268500	40.9236	0.04	0.10	41.03	41.03	40.89	884
1773182100	40.882	-0.14	-0.35	40.81	41.335	40.81	870
1773095700	41.0249	0.08	0.19	40.35	41.0249	40.2501	666