WEBs ETF Trust WEBs Consumer Staples XLP Defined Volatility ETF【DVXP】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	0.7119	2.84532374101	25.02	26.0199	24.8624	7770	25.6601305	SP
4	0.0941	0.367036173151	25.6378	26.276	24.3129	2206	25.57532598	SP
12	1.2419	5.07104940792	24.49	26.276	24.25	900	25.43618817	SP
26	2.5894	11.1889381009	23.1425	28.05	21.7944	560	25.59694551	SP
52	0.8162	3.27584615323	24.9157	28.05	21.5926	317	25.56989181	SP
156	0.8162	3.27584615323	24.9157	28.05	21.5926	317	25.56989181	SP
260	0.8162	3.27584615323	24.9157	28.05	21.5926	317	25.56989181	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
1781217300	25.7319	-0.11	-0.44	25.94	25.94	25.7319	6215
1781130900	25.8452	0.55	2.17	25.79	26.0199	25.7645	21501
1781044500	25.2953	0.43	1.74	24.96	25.7	24.96	10068
1780958100	24.8624	-0.17	-0.68	24.8624	24.8624	24.8624	494
1780698900	25.032	0.64	2.61	25.02	25.032	25.02	570
1780612500	24.3942	-0.05	-0.22	24.58	24.58	24.33	2631
1780526100	24.4491	0.14	0.56	24.4491	24.4491	24.4491	2
1780439700	24.3129	-0.07	-0.30	24.3129	24.3129	24.3129	10
1780353300	24.3865	-0.42	-1.69	24.3865	24.3865	24.3865	1
1780094100	24.8058	-0.65	-2.54	25.22	25.22	24.8058	231
1780007700	25.4534	-0.09	-0.34	25.51	25.51	25.4534	11
1779921300	25.5395	0.42	1.69	25.5395	25.5395	25.5395	1
1779834900	25.1146	-0.59	-2.29	25.72	25.72	25.1146	6
1779489300	25.7029	0.08	0.30	25.7029	25.7029	25.7029	1
1779402900	25.6269	-0.39	-1.52	25.62	25.6269	25.62	162
1779316500	26.0214	-0.25	-0.97	26.0214	26.0214	26.0214	1
1779230100	26.276	0.07	0.26	26.276	26.276	26.276	2
1779143700	26.2067	0.57	2.22	26.2067	26.2067	26.2067	1
1778884500	25.6378	-0.14	-0.53	25.6378	25.6378	25.6378	1
1778798100	25.7747	0.1	0.39	25.7747	25.7747	25.7747	7
1778711700	25.6741	0.09	0.36	25.67	25.6741	25.67	5
1778625300	25.5809	0.5	2.00	25.5809	25.5809	25.5809	1512
1778538900	25.0804	-0.39	-1.53	25.47	25.47	24.88	1530
1778279700	25.4703	0.07	0.29	25.6	25.6	25.4703	15
1778193300	25.3975	-0.09	-0.37	25.24	25.3975	25	657
1778106900	25.4907	0.08	0.32	25.4907	25.4907	25.4907	3
1778020500	25.4094	0.19	0.76	25.25	25.4094	25.25	6
1777934100	25.2172	-0.12	-0.46	25.2172	25.2172	25.2172	3
1777674900	25.335	-0.07	-0.28	25.34	25.34	25.335	102
1777588500	25.405	0.43	1.72	25.17	25.405	25.17	68
1777502100	24.9751	-0.08	-0.32	24.95	24.9751	24.95	2
1777415700	25.0556	0.3	1.22	25.0556	25.0556	25.0556	37
1777329300	24.7544	-0.37	-1.47	24.7544	24.7544	24.7544	1
1777070100	25.1242	-0.11	-0.44	25.1242	25.1242	25.1242	2
1776983700	25.2349	0.59	2.41	25	25.25	25	201
1776897300	24.6412	0.12	0.48	24.61	24.6412	24.61	4
1776810900	24.5244	-0.13	-0.53	24.58	24.61	24.5244	479
1776724500	24.655	-0.14	-0.58	24.655	24.655	24.655	204
1776465300	24.7991	0.38	1.57	24.7991	24.7991	24.7991	2
1776378900	24.4161	0.15	0.61	24.49	24.49	24.4161	584
1776292500	24.2672	-0.17	-0.69	24.39	24.39	24.2672	279
1776206100	24.4356	-0.03	-0.13	24.25	24.4356	24.25	1311
1776119700	24.4679	-0.31	-1.26	24.42	24.4679	24.42	13
1775860500	24.7803	-0.45	-1.78	24.76	24.7803	24.735	2050
1775774100	25.2285	0.28	1.10	24.79	25.2285	24.79	19
1775687700	24.9532	0.67	2.78	24.9532	24.9532	24.9532	36
1775601300	24.2794	-0.71	-2.83	24.94	24.94	24.2794	4
1775514900	24.9853	0.34	1.39	24.9853	24.9853	24.9853	3
1775169300	24.6419	0.16	0.64	24.51	24.6419	24.51	18
1775082900	24.4847	-0.18	-0.73	24.5	24.5	24.4847	104
1774996500	24.665	0.03	0.14	24.77	24.77	24.665	6
1774910100	24.6315	0.01	0.05	24.63	24.6315	24.63	5
1774650900	24.6197	0.27	1.12	24.6197	24.6197	24.6197	8
1774564500	24.3464	-0.15	-0.60	24.3464	24.3464	24.3464	3
1774478100	24.4922	0.17	0.69	24.42	24.4922	24.42	56
1774391700	24.3248	-0.04	-0.18	24.63	24.63	24.3248	4
1774305300	24.3696	0.12	0.48	24.52	24.56	24.3696	915
1774046100	24.254	-0.28	-1.13	24.49	24.49	24.254	26
1773959700	24.5303	-0.25	-0.99	24.72	24.77	24.5303	237
1773873300	24.7766	-0.85	-3.33	24.7766	24.7766	24.7766	2
1773786900	25.6304	-0.13	-0.52	25.89	25.89	25.6304	206
1773700500	25.765	0.12	0.46	25.83	25.83	25.765	6
1773441300	25.6469	0.16	0.65	25.59	25.6469	25.59	117
1773354900	25.4823	-0.14	-0.54	25.41	25.4823	25.26	518