WEBs ETF Trust WEBs Utilities XLU Defined Volatility ETF【DVUT】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	0.0706	0.267395882255	26.4028	26.4734	25.7136	2	25.78644	SP
4	0.0634	0.240060583112	26.41	27.6	25.3504	60	26.07753026	SP
12	-1.3566	-4.87459575997	27.83	28.81	25.3504	369	27.63559411	SP
26	1.1434	4.51401500197	25.33	30.1228	24.1907	270	27.56510085	SP
52	1.8208	7.38583354291	24.6526	30.1228	23.4497	164	27.45943341	SP
156	1.8208	7.38583354291	24.6526	30.1228	23.4497	164	27.45943341	SP
260	1.8208	7.38583354291	24.6526	30.1228	23.4497	164	27.45943341	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	26.4734	0.34	1.32	26.4734	26.4734	26.4734	2
1781217300	26.1292	0.01	0.04	26.1292	26.1292	26.1292	0
1781130900	26.1178	0.04	0.15	26.1178	26.1178	26.1178	0
1781044500	26.0778	0.36	1.42	26.0778	26.0778	26.0778	2
1780958100	25.7136	-0.69	-2.61	26.23	26.23	25.7136	8
1780698900	26.4028	0.32	1.24	26.4028	26.4028	26.4028	0
1780612500	26.0796	0.16	0.62	26.1	26.1	25.86	1004
1780526100	25.9182	-0.1	-0.38	25.9182	25.9182	25.9182	1
1780439700	26.0178	0.67	2.63	26.0178	26.0178	26.0178	4
1780353300	25.3504	-1.15	-4.34	26.09	26.09	25.3504	47
1780094100	26.5014	-0.19	-0.70	26.5014	26.5014	26.5014	6
1780007700	26.6872	-0.43	-1.57	26.6872	26.6872	26.6872	0
1779921300	27.1124	-0.24	-0.87	27.1124	27.1124	27.1124	20
1779834900	27.3498	-0.01	-0.04	27.6	27.6	27.3498	3
1779489300	27.3603	0.29	1.07	27.3603	27.3603	27.3603	1
1779402900	27.07	0.35	1.30	27.07	27.07	27.07	0
1779316500	26.7225	0.14	0.52	26.7225	26.7225	26.7225	0
1779230100	26.5853	0.34	1.29	26.5853	26.5853	26.5853	1
1779143700	26.248	0.02	0.09	26.33	26.33	26.248	12
1778884500	26.2231	-0.83	-3.08	26.41	26.41	26.2231	31
1778798100	27.0563	0.2	0.74	26.93	27.0563	26.93	1
1778711700	26.8587	-0.51	-1.85	26.8587	26.8587	26.8587	3
1778625300	27.364	0.07	0.27	27.33	27.364	27.23	2441
1778538900	27.2893	0.34	1.26	27.26	27.2893	27.26	7
1778279700	26.95	-0.29	-1.07	26.99	26.99	26.95	75
1778193300	27.2405	-0.56	-2.01	27.85	27.85	27.2405	4
1778106900	27.8004	-0.58	-2.06	27.8004	27.8004	27.8004	2
1778020500	28.3849	0	0.00	28.58	28.63	28.3849	805
1777934100	28.3844	-0.17	-0.60	28.4	28.4	28.3844	12
1777674900	28.5543	-0.25	-0.88	28.5543	28.5543	28.5543	0
1777588500	28.807	1.14	4.11	27.77	28.807	27.77	902
1777502100	27.6694	-0.6	-2.12	28.13	28.13	27.6694	1700
1777415700	28.2684	0.04	0.14	28.26	28.2684	28.26	801
1777329300	28.2279	0	0.01	28.37	28.39	28.2279	2012
1777070100	28.2262	0.06	0.23	28.11	28.2262	28.11	3
1776983700	28.1617	1.5	5.63	27.12	28.1617	27.12	561
1776897300	26.6617	-0.13	-0.47	27.22	27.22	26.6617	2004
1776810900	26.7889	-0.64	-2.32	26.7889	26.7889	26.7889	7
1776724500	27.4253	-0.35	-1.26	27.83	27.83	27.4253	2
1776465300	27.7741	-0.16	-0.58	27.91	27.91	27.7741	1
1776378900	27.9359	0.24	0.88	27.65	27.9359	27.65	11
1776292500	27.6926	-0.37	-1.31	27.93	27.93	27.61	102
1776206100	28.0613	0.08	0.30	28.0613	28.0613	28.0613	6
1776119700	27.9773	-0.51	-1.79	28.43	28.43	27.9773	20
1775860500	28.4875	-0.18	-0.62	28.81	28.81	28.4875	30
1775774100	28.6664	0.35	1.24	28.6664	28.6664	28.6664	5
1775687700	28.316	0.43	1.53	28.07	28.316	28.07	2
1775601300	27.8903	0.08	0.30	27.8903	27.8903	27.8903	0
1775514900	27.8056	-0.19	-0.66	27.91	28.08	27.8056	3
1775169300	27.9916	0.19	0.70	27.9916	27.9916	27.9916	6
1775082900	27.7981	0.2	0.73	27.74	27.85	27.74	3601
1774996500	27.5955	-0.07	-0.25	27.66	27.66	27.32	407
1774910100	27.665	0.25	0.92	27.85	27.85	27.665	4705
1774650900	27.4138	0.24	0.89	27.4138	27.4138	27.4138	2
1774564500	27.1719	0.08	0.28	27.1719	27.1719	27.1719	1
1774478100	27.0947	0.12	0.46	27.0947	27.0947	27.0947	1
1774391700	26.9713	0.23	0.88	26.9713	26.9713	26.9713	0
1774305300	26.7365	0.32	1.23	26.92	26.92	26.7365	15
1774046100	26.4128	-2.26	-7.89	27.83	27.83	26.4128	10
1773959700	28.6741	-0.28	-0.98	28.6741	28.6741	28.6741	0
1773873300	28.9584	-0.45	-1.54	29.37	29.37	28.9584	83
1773786900	29.4111	-0.15	-0.51	29.4111	29.4111	29.4111	9
1773700500	29.5607	0.27	0.91	29.78	29.78	29.5607	66
1773441300	29.2943	0.44	1.51	29.39	29.39	29.2943	11