Essential 40 Stock ETF【ESN】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	-0.3394	-1.71761133603	19.76	19.83	19.4	127117	19.72292328	SP
4	0.1906	0.991159646386	19.23	19.83	18.98	84453	19.51713912	SP
12	1.5406	8.6163310962	17.88	19.83	17.14	61985	18.74682561	SP
26	2.1406	12.3877314815	17.28	19.83	17.02	58274	18.25509412	SP
52	3.8871	25.0239804294	15.5335	19.83	15.5	57531	17.37530999	SP
156	3.9006	25.1327319588	15.52	19.83	13.5257	42211	17.02849171	SP
260	3.9006	25.1327319588	15.52	19.83	13.5257	42211	17.02849171	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
1780612500	19.7273	0.14	0.71	19.5	19.79	19.5	118938
1780526100	19.5873	-0.09	-0.45	19.68	19.68	19.576	42071
1780439700	19.675	-0.06	-0.30	19.81	19.81	19.5159	198037
1780353300	19.735	-0.05	-0.25	19.81	19.81	19.66	51613
1780094100	19.7854	0.01	0.06	19.76	19.83	19.76	224924
1780007700	19.7738	0.15	0.75	19.59	19.79	19.59	72038
1779921300	19.6263	0.01	0.07	19.5	19.66	19.5	127473
1779834900	19.6129	-0.03	-0.15	19.71	19.71	19.57	27308
1779489300	19.6429	0.15	0.76	19.59	19.69	19.57	42213
1779402900	19.495	0.11	0.59	19.27	19.51	19.27	68927
1779316500	19.3815	0.17	0.90	19.21	19.39	19.21	27481
1779230100	19.2091	-0.07	-0.35	19.24	19.3	19.04	35399
1779143700	19.2759	0.08	0.44	19.46	19.46	19.16	33420
1778884500	19.1924	-0.18	-0.92	19.25	19.26	19.18	47821
1778798100	19.3705	0	0.02	19.33	19.42	19.3	27714
1778711700	19.3664	0.12	0.60	19.18	19.39	19.18	66270
1778625300	19.25	0.02	0.13	19.23	19.25	19.09	133933
1778538900	19.2252	0.12	0.61	19.38	19.38	19.1638	208230
1778279700	19.1087	0.18	0.97	19.23	19.23	18.98	50801
1778193300	18.9247	-0.08	-0.42	19.22	19.22	18.895	55288
1778106900	19.0047	0.17	0.89	18.84	19.015	18.84	61237
1778020500	18.8378	0.22	1.20	18.62	18.89	18.62	170636
1777934100	18.6151	-0.14	-0.77	18.66	18.78	18.615	17979
1777674900	18.76	-0.01	-0.06	18.68	18.86	18.68	37384
1777588500	18.7722	0.19	1.03	18.57	18.775	18.57	26611
1777502100	18.5813	0.12	0.63	18.44	18.67	18.44	52651
1777415700	18.465	-0.01	-0.05	18.45	18.48	18.412	49694
1777329300	18.475	-0	-0.02	18.45	18.565	18.45	16499
1777070100	18.4786	0.14	0.76	18.38	18.4786	18.37	143697
1776983700	18.34	-0.05	-0.26	18.5	18.5	17.9	97233
1776897300	18.388	0.09	0.52	18.44	18.45	18.36	66923
1776810900	18.2931	-0.05	-0.26	18.48	18.48	18.28	112474
1776724500	18.34	-0.07	-0.38	18.33	18.42	18.33	39169
1776465300	18.41	0.09	0.49	18.39	18.45	18.34	25428
1776378900	18.32	0.13	0.72	18.18	18.33	18.18	42650
1776292500	18.1896	-0.01	-0.05	18.18	18.215	18.15	27271
1776206100	18.1984	0.07	0.37	18.17	18.27	18.16	42631
1776119700	18.1318	0.16	0.91	17.96	18.135	17.955	24979
1775860500	17.969	-0.17	-0.91	18.18	18.18	17.96	18854
1775774100	18.1347	0.03	0.19	18.12	18.175	18.08	38962
1775687700	18.1004	0.29	1.66	18.01	18.1004	17.95	17809
1775601300	17.8056	0.05	0.28	17.76	17.82	17.72	23277
1775514900	17.7566	0.04	0.21	17.8	17.8	17.71	25345
1775169300	17.72	0.07	0.40	17.5	17.74	17.5	11387
1775082900	17.6494	0.13	0.77	17.51	17.68	17.51	37004
1774996500	17.5149	0.33	1.89	17.26	17.52	17.26	64448
1774910100	17.1892	-0.03	-0.18	17.25	17.37	17.14	36448
1774650900	17.22	-0.19	-1.09	17.32	17.4	17.21	47186
1774564500	17.4105	-0.16	-0.94	17.48	17.65	17.41	80285
1774478100	17.575	0.1	0.56	17.63	17.63	17.55	150240
1774391700	17.4766	-0.01	-0.07	17.35	17.57	17.35	11409
1774305300	17.4884	0.11	0.64	17.51	17.6499	17.47	54418
1774046100	17.3771	-0.23	-1.29	17.62	17.62	17.315	55822
1773959700	17.604	-0.07	-0.40	17.59	17.75	17.51	49138
1773873300	17.675	-0.25	-1.37	17.8	17.84	17.675	26144
1773786900	17.92	0.03	0.14	17.91	18.02	17.91	43031
1773700500	17.895	0.07	0.37	17.92	17.97	17.87	40959
1773441300	17.8283	-0.05	-0.28	17.88	18	17.8283	47945
1773354900	17.8781	-0.12	-0.64	17.89	18.0199	17.8781	26606
1773268500	17.9937	0.05	0.29	17.94	18.01	17.935	275652
1773182100	17.9408	-0.09	-0.48	18.04	18.1099	17.9299	25425
1773095700	18.0272	-0.01	-0.06	17.83	18.06	17.74	35931
1772840100	18.0382	-0.07	-0.40	17.8807	18.06	17.86	25886
1772753700	18.111	-0.17	-0.94	18.18	18.18	18.02	28739