WEBs ETF Trust WEBs Real Estate XLRE Defined Volatility ETF【DVRE】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	-0.6641	-2.65374625375	25.025	25.025	23.974	1	24.4995	SP
4	-0.541	-2.17252498805	24.9019	25.2536	23.3478	27	24.52712763	SP
12	2.4709	11.2878026496	21.89	25.2536	21.89	21	24.11507136	SP
26	2.2673	10.2622478908	22.0936	25.2739	21.25	61	23.05258077	SP
52	-0.6291	-2.51740696279	24.99	25.2739	21.25	40	23.14077775	SP
156	-0.6291	-2.51740696279	24.99	25.2739	21.25	40	23.14077775	SP
260	-0.6291	-2.51740696279	24.99	25.2739	21.25	40	23.14077775	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
1782167700	24.3609	0.39	1.61	24.3609	24.3609	24.3609	0
1781822100	23.974	-0.08	-0.32	23.974	23.974	23.974	1
1781735700	24.0498	-0.98	-3.90	24.0498	24.0498	24.0498	0
1781649300	25.025	0.08	0.32	25.025	25.025	25.025	1
1781562900	24.9453	-0.31	-1.22	24.9453	24.9453	24.9453	1
1781303700	25.2536	0.33	1.31	25.2536	25.2536	25.2536	0
1781217300	24.9282	-0.1	-0.40	24.9282	24.9282	24.9282	0
1781130900	25.0281	0.07	0.29	25.0281	25.0281	25.0281	1
1781044500	24.9564	0.82	3.41	24.5	24.9564	24.5	250
1780958100	24.1332	-0.7	-2.83	24.1332	24.1332	24.1332	2
1780698900	24.8359	0.34	1.39	24.8359	24.8359	24.8359	0
1780612500	24.496	0.91	3.86	24.496	24.496	24.496	0
1780526100	23.5848	0.08	0.35	23.5848	23.5848	23.5848	2
1780439700	23.5029	0.16	0.66	23.5029	23.5029	23.5029	0
1780353300	23.3478	-0.77	-3.19	23.9	23.9	23.3478	3
1780094100	24.1165	-0.44	-1.79	24.22	24.22	24.1165	250
1780007700	24.5556	-0.2	-0.81	24.5556	24.5556	24.5556	0
1779921300	24.7556	-0.15	-0.59	25	25	24.7556	3
1779834900	24.9019	0.14	0.56	24.9019	24.9019	24.9019	0
1779489300	24.7628	0.08	0.34	24.7628	24.7628	24.7628	2
1779402900	24.6791	0.07	0.29	24.6791	24.6791	24.6791	0
1779316500	24.6085	0.47	1.93	24.57	24.6085	24.57	101
1779230100	24.1421	0.15	0.62	24.08	24.1421	24.08	127
1779143700	23.9943	0.47	1.99	23.9943	23.9943	23.9943	8
1778884500	23.5263	-0.63	-2.61	23.5263	23.5263	23.5263	0
1778798100	24.1563	-0.3	-1.24	24.24	24.24	24.1563	90
1778711700	24.4586	-0.38	-1.54	24.4586	24.4586	24.4586	0
1778625300	24.84	0.03	0.13	24.84	24.84	24.84	0
1778538900	24.8067	0.14	0.57	24.82	24.82	24.8067	4
1778279700	24.6652	0.02	0.07	24.73	24.73	24.6652	51
1778193300	24.6488	-0.35	-1.42	24.93	24.93	24.6488	51
1778106900	25.0028	0.55	2.27	25.0028	25.0028	25.0028	2
1778020500	24.4479	0.1	0.40	24.4479	24.4479	24.4479	1
1777934100	24.3503	-0.26	-1.06	24.35	24.3503	24.35	6
1777674900	24.6102	-0.09	-0.36	24.6102	24.6102	24.6102	0
1777588500	24.6987	0.71	2.97	24.6987	24.6987	24.6987	0
1777502100	23.9874	-0.27	-1.09	23.9874	23.9874	23.9874	0
1777415700	24.2526	0.42	1.75	24.2526	24.2526	24.2526	0
1777329300	23.835	-0.37	-1.54	23.835	23.835	23.835	42
1777070100	24.2084	-0.16	-0.66	24.2084	24.2084	24.2084	0
1776983700	24.3702	0.5	2.10	24.3702	24.3702	24.3702	0
1776897300	23.8685	-0.34	-1.41	23.8685	23.8685	23.8685	0
1776810900	24.2103	-0.68	-2.74	24.2103	24.2103	24.2103	0
1776724500	24.8927	0.11	0.43	24.8927	24.8927	24.8927	0
1776465300	24.7853	0.54	2.23	24.7853	24.7853	24.7853	1
1776378900	24.2455	0.29	1.22	24.18	24.2455	24.18	5
1776292500	23.9522	-0.02	-0.08	23.9522	23.9522	23.9522	0
1776206100	23.971	0.32	1.36	23.971	23.971	23.971	0
1776119700	23.6494	0.17	0.71	23.6494	23.6494	23.6494	1
1775860500	23.4821	0.03	0.11	23.46	23.4821	23.46	2
1775774100	23.4561	0.24	1.04	23.15	23.4561	23.15	11
1775687700	23.2155	0.58	2.58	23.2155	23.2155	23.2155	3
1775601300	22.6313	-0.04	-0.19	22.6313	22.6313	22.6313	0
1775514900	22.6736	0.07	0.31	22.6736	22.6736	22.6736	3
1775169300	22.6031	0.52	2.36	22.27	22.6031	22.27	4
1775082900	22.0829	0.13	0.57	22.12	22.12	22.0829	100
1774996500	21.9569	0.57	2.66	21.89	21.9569	21.89	44
1774910100	21.388	0.13	0.60	21.388	21.388	21.388	0
1774650900	21.2604	-0.21	-0.99	21.25	21.2604	21.25	3
1774564500	21.4731	0	0.00	21.43	21.6	21.43	301
1774478100	21.4721	0.01	0.05	21.42	21.4721	21.42	1
1774391700	21.4624	-0.33	-1.51	21.54	21.5401	21.4624	1423
1774305300	21.7924	0.24	1.11	21.7924	21.7924	21.7924	1