IDX Dynamic Fixed Income ETF【DYFI】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	-0.02	-0.0879120879121	22.75	22.8	22.7101	9043	22.77225781	SP
4	-0.02	-0.0879120879121	22.75	22.85	22.65	4770	22.77625905	SP
12	-0.26	-1.13092648978	22.99	23.015	22.59	6023	22.81576796	SP
26	-0.33	-1.43104943625	23.06	23.31	22.55	8280	22.96810463	SP
52	-0.38	-1.64430982259	23.11	23.4699	22.55	12394	23.17270624	SP
156	-2.33	-9.29768555467	25.06	25.2	22.23	11220	23.54004045	SP
260	-2.33	-9.29768555467	25.06	25.2	22.23	11220	23.54004045	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
1783722900	22.73	-0.02	-0.09	22.7	22.7425	22.7	1808
1783636500	22.75	0.02	0.11	22.735	22.77	22.735	6005
1783550100	22.725	-0.03	-0.13	22.73	22.74	22.7101	7130
1783463700	22.755	-0.05	-0.20	22.74	22.79	22.74	3743
1783377300	22.8	0.01	0.04	22.75	22.8	22.75	19292
1783031700	22.79	0.04	0.18	22.73	22.79	22.71	5106
1782945300	22.75	-0.01	-0.06	22.745	22.77	22.745	8386
1782858900	22.7647	-0.04	-0.15	22.77	22.78	22.76	4085
1782772500	22.8	0.01	0.04	22.74	22.81	22.74	3031
1782513300	22.79	0.02	0.07	22.74	22.8	22.74	1125
1782426900	22.775	0.02	0.11	22.73	22.79	22.73	1944
1782340500	22.75	-0.03	-0.13	22.7	22.76	22.7	3517
1782254100	22.78	0.01	0.04	22.65	22.79	22.65	4462
1782167700	22.77	-0.04	-0.18	22.76	22.77	22.75	4809
1781822100	22.81	0.05	0.20	22.77	22.82	22.77	3539
1781735700	22.7649	-0.07	-0.31	22.78	22.83	22.7649	2181
1781649300	22.835	0.03	0.11	22.78	22.85	22.78	2335
1781562900	22.81	0.02	0.10	22.78	22.83	22.78	3198
1781303700	22.788	-0	-0.02	22.75	22.788	22.75	1966
1781217300	22.7926	0.08	0.37	22.71	22.795	22.71	757
1781130900	22.7078	-0.01	-0.05	22.71	22.81	22.69	3467
1781044500	22.72	0.03	0.13	22.67	22.73	22.67	2059
1780958100	22.69	-0.02	-0.07	22.69	22.7	22.69	2652
1780698900	22.705	-0.07	-0.29	22.7	22.72	22.7	1983
1780612500	22.77	0.02	0.11	22.72	22.78	22.72	4161
1780526100	22.745	-0.03	-0.11	22.72	22.75	22.72	4789
1780439700	22.77	0.01	0.04	22.775	22.78	22.76	1879
1780353300	22.7598	-0.02	-0.07	22.71	22.77	22.71	15904
1780094100	22.7752	0.03	0.11	22.74	22.79	22.74	36186
1780007700	22.75	0.02	0.09	22.71	22.76	22.71	1738
1779921300	22.73	-0.08	-0.33	22.71	22.74	22.71	7617
1779834900	22.805	0.05	0.22	22.77	22.81	22.77	7125
1779489300	22.755	-0.01	-0.02	22.76	22.84	22.735	505
1779402900	22.76	0.04	0.15	22.65	22.76	22.6	14199
1779316500	22.725	0.09	0.40	22.63	22.8	22.63	4573
1779230100	22.635	-0.06	-0.26	22.59	22.64	22.59	7629
1779143700	22.6939	-0	-0.00	22.7	22.7	22.68	3350
1778884500	22.695	-0.09	-0.39	22.76	22.76	22.695	649
1778798100	22.785	-0.01	-0.02	22.77	22.81	22.77	2710
1778711700	22.79	0	0.02	22.74	22.79	22.74	4018
1778625300	22.785	-0.05	-0.20	22.77	22.79	22.77	2932
1778538900	22.83	-0.04	-0.15	22.84	22.85	22.82	3523
1778279700	22.865	0.04	0.17	22.83	22.88	22.83	2029
1778193300	22.8253	-0.04	-0.20	22.85	22.88	22.82	1012
1778106900	22.87	0.07	0.29	22.82	22.875	22.82	5380
1778020500	22.8046	0.03	0.12	22.77	22.8181	22.77	1106
1777934100	22.7772	-0.06	-0.25	22.8	22.81	22.77	3205
1777674900	22.835	0.01	0.04	22.82	22.86	22.82	12946
1777588500	22.825	0.04	0.18	22.79	22.83	22.79	4715
1777502100	22.785	-0.06	-0.26	22.81	22.81	22.78	5231
1777415700	22.845	-0.01	-0.04	22.8	22.85	22.8	538
1777329300	22.855	-0.02	-0.08	22.83	22.86	22.83	18315
1777070100	22.8734	0.03	0.12	22.81	22.88	22.81	1770
1776983700	22.845	-0.03	-0.11	22.83	22.88	22.79	4306
1776897300	22.87	-0.07	-0.28	22.85	22.88	22.85	3930
1776810900	22.935	-0.05	-0.22	22.97	22.97	22.935	6209
1776724500	22.985	-0.01	-0.04	22.95	22.99	22.95	1457
1776465300	22.995	0.06	0.26	22.99	23.015	22.9898	50902
1776378900	22.935	-0.02	-0.07	22.92	22.94	22.92	1594
1776292500	22.95	-0.02	-0.07	22.92	22.96	22.92	3112
1776206100	22.965	0.05	0.22	22.89	22.965	22.89	1296
1776119700	22.915	0.04	0.15	22.84	22.915	22.84	3047