Nomura ETF Trust Nomura Focused International Core ETF【EXUS】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	-0.99	-3.56628242075	27.76	28.15	26.83	53570	27.88936701	SP
4	-0.94	-3.39227715626	27.71	28.16	26.4523	18711	27.76735927	SP
12	2.27	9.26530612245	24.5	28.16	23.315	11963	27.26438513	SP
26	0.98	3.79992245056	25.79	28.16	23.315	10966	26.93248283	SP
52	1.81	7.2516025641	24.96	28.16	23.315	9835	26.22827702	SP
156	1.81	7.2516025641	24.96	28.16	23.315	9835	26.22827702	SP
260	1.81	7.2516025641	24.96	28.16	23.315	9835	26.22827702	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
1780698900	26.77	-1.12	-4.01	27.36	27.69	26.67	7658
1780612500	27.8869	0.07	0.26	27.53	27.95	27.4901	244935
1780526100	27.815	-0.24	-0.86	27.95	27.95	27.65	10443
1780439700	28.055	0.09	0.34	27.93	28.15	27.89	7025
1780353300	27.96	0.13	0.47	27.83	28.05	27.57	4161
1780094100	27.8298	-0.12	-0.41	27.76	27.93	27.76	1286
1780007700	27.945	0.12	0.45	27.7	28.16	27.55	8394
1779921300	27.8202	0.09	0.33	27.73	27.93	27.7	13511
1779834900	27.73	0.51	1.87	27.43	27.74	27.43	2226
1779489300	27.22	-0.05	-0.18	27.3	27.3	27.2	1476
1779402900	27.2692	0.14	0.52	26.75	27.33	26.75	2165
1779316500	27.1289	0.56	2.10	26.63	27.17	26.63	8074
1779230100	26.57	-0.22	-0.82	26.66	26.7	26.4523	3813
1779143700	26.79	0.09	0.34	26.87	26.87	26.71	4830
1778884500	26.7	-0.76	-2.75	26.97	26.97	26.5901	3739
1778798100	27.455	-0.02	-0.07	27.48	27.56	27.34	4233
1778711700	27.475	0.18	0.66	27.26	27.59	27.26	3480
1778625300	27.295	-0.28	-1.02	27.31	27.34	27.02	23976
1778538900	27.575	-0.12	-0.43	27.7	27.7	27.56	2096
1778279700	27.6939	0.31	1.13	27.71	27.76	27.5589	5652
1778193300	27.385	-0.43	-1.53	27.94	27.94	27.38	181905
1778106900	27.81	0.79	2.90	27.43	27.81	27.43	28339
1778020500	27.025	0.46	1.73	26.66	27.11	26.66	4746
1777934100	26.565	-0.18	-0.67	26.83	26.83	26.455	2030
1777674900	26.745	0.01	0.02	26.66	26.77	26.66	252
1777588500	26.74	0.65	2.47	26.25	26.74	26.25	423
1777502100	26.095	-0.27	-1.01	26.18	26.18	26.06	695
1777415700	26.36	-0.33	-1.22	26.49	26.49	26.35	741
1777329300	26.685	-0.21	-0.76	26.9	26.9	26.6308	2214
1777070100	26.89	0.49	1.86	26.4	26.898	26.39	4663
1776983700	26.4	-0.47	-1.74	26.66	26.66	26.3599	1613
1776897300	26.8677	0.17	0.62	26.67	27.195	26.67	2702
1776810900	26.7023	-0.44	-1.61	27.14	27.14	26.6657	2656
1776724500	27.14	0.02	0.06	26.83	27.14	26.83	2956
1776465300	27.125	0.63	2.36	26.76	27.14	26.76	8886
1776378900	26.5	-0.23	-0.86	26.76	26.76	26.48	1473
1776292500	26.73	0.05	0.19	26.71	26.75	26.68	553
1776206100	26.6806	0.31	1.18	26.56	26.705	26.56	2924
1776119700	26.37	0.42	1.62	25.92	26.4	25.92	13447
1775860500	25.95	0.09	0.33	26.015	26.03	25.94	2003
1775774100	25.865	-0	-0.01	25.52	26.08	25.52	4575
1775687700	25.8672	1.34	5.46	25.83	25.8672	25.7668	14371
1775601300	24.5275	-0	-0.02	24.53	24.53	24.35	3037
1775514900	24.5318	0.16	0.66	24.46	24.594	24.36	2645
1775169300	24.372	-0.27	-1.09	24.02	24.41	24.02	2235
1775082900	24.6416	0.45	1.85	24.51	24.77	24.51	3646
1774996500	24.1947	0.79	3.40	23.635	24.1947	23.635	6600
1774910100	23.4	-0.23	-0.98	23.68	23.68	23.315	2888
1774650900	23.6327	-0.24	-0.99	23.73	23.76	23.6	2170
1774564500	23.8696	-0.71	-2.87	24.16	24.1617	23.84	1803
1774478100	24.575	0.27	1.13	24.57	24.68	24.54	2258
1774391700	24.3	-0.09	-0.37	24.2	24.44	24.045	6331
1774305300	24.39	0.65	2.72	24.54	24.63	24.19	1116
1774046100	23.745	-0.67	-2.74	24.24	24.27	23.745	1521
1773959700	24.4139	-0.04	-0.15	24.09	24.4139	24.09	2346
1773873300	24.4495	-0.4	-1.63	24.76	24.81	24.4495	7618
1773786900	24.8542	0.2	0.79	24.91	25	24.8	3613
1773700500	24.659	0.51	2.10	24.46	24.76	24.46	3461
1773441300	24.1517	-0.2	-0.81	24.5	24.5	24.1517	873
1773354900	24.35	-0.73	-2.89	24.47	24.71	24.35	1022
1773268500	25.075	-0.12	-0.49	25.24	25.24	24.93	15780
1773182100	25.1989	-0.04	-0.17	25.28	25.49	25.1989	1068
1773095700	25.2418	0.12	0.48	24.69	25.2418	24.555	6560
1772840100	25.1206	-0.31	-1.21	25.11	25.1206	25.11	1049