MarketDesk Focused US Dividend ETF【FDIV】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	0.6526	2.36363636364	27.61	28.3199	27.61	3892	27.82320766	SP
4	0.8526	3.11054359723	27.41	28.3199	27.11	6606	27.51974659	SP
12	1.7726	6.69158172895	26.49	28.62	26.49	11110	27.56589801	SP
26	1.0126	3.71596330275	27.25	28.793	26.3	13235	27.59071043	SP
52	2.3326	8.99575780949	25.93	28.793	25.62	16313	27.03657746	SP
156	-20.7324	-42.3153382998	48.995	48.995	22.8503	18914	26.27831259	SP
260	-22.6174	-44.4524371069	50.88	51.75	22.8503	13857	30.58588614	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
1782513300	28.2626	0.29	1.03	27.96	28.2626	27.96	954
1782426900	27.9743	0.11	0.38	27.95	28.3199	27.95	2384
1782340500	27.868	0.01	0.04	27.88	27.96	27.865	6001
1782254100	27.8558	0.19	0.68	27.63	27.86	27.63	2609
1782167700	27.6671	-0.02	-0.08	27.61	27.78	27.61	4574
1781822100	27.6889	-0.12	-0.43	27.95	27.95	27.66	1874
1781735700	27.8074	-0.36	-1.26	28.14	28.245	27.8074	10712
1781649300	28.1628	0.13	0.45	28.13	28.295	28.13	4296
1781562900	28.0368	-0.05	-0.16	28.24	28.24	28.0368	2673
1781303700	28.0821	0.24	0.88	27.94	28.1182	27.94	2166
1781217300	27.8374	0.42	1.52	27.49	27.93	27.49	5564
1781130900	27.4202	-0.15	-0.53	27.56	27.66	27.4202	8178
1781044500	27.5668	0.35	1.28	27.42	27.5668	27.38	4614
1780958100	27.2184	-0.2	-0.72	27.42	27.4548	27.2184	6289
1780698900	27.4146	-0.01	-0.04	27.5	27.52	27.38	16125
1780612500	27.4268	0.3	1.10	27.36	27.525	27.35	8260
1780526100	27.1294	-0.23	-0.85	27.27	27.31	27.11	13913
1780439700	27.363	0.09	0.34	27.19	27.41	27.19	8316
1780353300	27.2695	-0.13	-0.46	27.27	27.31	27.195	11534
1780094100	27.3953	-0.04	-0.13	27.41	27.5	27.385	5437
1780007700	27.432	-0	-0.02	27.41	27.5	27.385	3978
1779921300	27.4362	-0.03	-0.09	27.43	27.65	27.43	20797
1779834900	27.4619	-0.17	-0.62	27.67	27.67	27.46	6294
1779489300	27.6338	0.15	0.53	27.55	27.66	27.53	5549
1779402900	27.4884	0.16	0.60	27.26	27.51	27.15	7553
1779316500	27.3257	0.13	0.50	27.165	27.33	26.96	8885
1779230100	27.1911	-0.09	-0.33	27.29	27.36	27.1911	11054
1779143700	27.2803	0.35	1.29	26.92	27.2803	26.92	2303
1778884500	26.9316	-0.22	-0.80	27.1	27.1	26.9316	10672
1778798100	27.1477	0.12	0.44	27.16	27.2	27.1098	5649
1778711700	27.03	-0.18	-0.65	27.12	27.12	26.92	20073
1778625300	27.2075	0.15	0.54	27.1	27.2799	26.975	5331
1778538900	27.0603	-0.21	-0.77	27.23	27.265	27.0401	65718
1778279700	27.2691	-0.13	-0.48	27.49	27.49	27.23	11506
1778193300	27.4012	-0.3	-1.10	27.5	27.5	27.34	2175
1778106900	27.705	0.21	0.75	27.6	27.765	27.6	6264
1778020500	27.4995	0.14	0.51	27.43	27.54	27.3	7395
1777934100	27.36	-0.37	-1.35	27.59	27.685	27.35	6704
1777674900	27.7341	-0.25	-0.90	28	28	27.72	9472
1777588500	27.9866	0.32	1.15	27.61	28.02	27.61	11188
1777502100	27.6678	-0.14	-0.49	27.8	27.8	27.62	4250
1777415700	27.805	-0.08	-0.27	27.9	27.95	27.77	51224
1777329300	27.8813	-0.08	-0.28	27.89	28.035	27.82	113418
1777070100	27.96	-0.1	-0.37	28.08	28.08	27.92	2355
1776983700	28.0627	-0.07	-0.26	28.11	28.11	27.8899	25813
1776897300	28.135	-0.06	-0.20	28.42	28.42	28.134	9538
1776810900	28.1904	-0.19	-0.67	28.51	28.61	28.12	4463
1776724500	28.3813	-0.01	-0.03	28.31	28.44	28.31	2116
1776465300	28.39	0.56	1.99	28.41	28.62	28.39	928
1776378900	27.835	-0.05	-0.17	27.85	28	27.8	19780
1776292500	27.8812	-0.02	-0.09	27.95	27.95	27.81	8806
1776206100	27.9059	0.17	0.61	27.74	27.92	27.74	1271
1776119700	27.7375	0.47	1.71	27.15	27.7375	27.15	5169
1775860500	27.2711	-0.31	-1.13	27.6	27.6	27.2711	3925
1775774100	27.584	0.09	0.32	27.33	27.65	27.32	7495
1775687700	27.4969	0.85	3.19	27.55	27.585	27.38	5903
1775601300	26.648	-0.12	-0.44	26.66	26.68	26.59	3279
1775514900	26.7645	0.16	0.61	26.49	26.7645	26.49	9448
1775169300	26.6035	-0.1	-0.37	26.4	26.83	26.3	19147
1775082900	26.702	-0.02	-0.09	26.8	26.8427	26.6999	6524
1774996500	26.7266	0.31	1.18	26.64	26.75	26.555	56183
1774910100	26.4159	-0.02	-0.08	26.45	26.63	26.41	2078
1774650900	26.4381	-0.4	-1.50	26.55	26.7	26.4381	4618