SGI Enhanced Global Income ETF【GINX】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	0.44	1.26509488212	34.78	35.49	34.78	8317	35.24625289	SP
4	0.785	2.2796573254	34.435	35.65	34.435	8252	35.03965901	SP
12	1.4	4.13956238912	33.82	35.65	33.54	7366	34.54420063	SP
26	3.05	9.48088281007	32.17	35.65	31.655	12558	33.92531765	SP
52	6.89	24.3205082951	28.33	35.65	27.62	11732	31.95776809	SP
156	10.15	40.4866374152	25.07	35.65	23.9349	15177	28.13841993	SP
260	10.15	40.4866374152	25.07	35.65	23.9349	15177	28.13841993	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
1783550100	35.022	-0.32	-0.92	35.04	35.12	34.9499	3993
1783463700	35.3467	-0.03	-0.09	35.49	35.49	35.27	12782
1783377300	35.38	0.3	0.85	35.16	35.38	35.16	7790
1783031700	35.0819	0.5	1.45	34.78	35.23	34.78	8703
1782945300	34.5801	-0.3	-0.85	34.82	34.82	34.54	8342
1782858900	34.8756	0.21	0.59	34.62	35.245	34.62	28563
1782772500	34.67	-0.12	-0.35	34.98	34.98	34.49	5128
1782513300	34.793	-0.06	-0.18	34.63	34.793	34.63	2632
1782426900	34.8574	0.19	0.54	34.89	34.97	34.7801	8254
1782340500	34.6689	-0.24	-0.68	34.765	34.765	34.57	2732
1782254100	34.9073	-0.34	-0.97	34.67	35	34.67	9526
1782167700	35.25	0.21	0.60	34.85	35.29	34.85	13336
1781822100	35.0411	-0.04	-0.12	35.05	35.11	34.97	7819
1781735700	35.0825	-0.35	-0.99	35.475	35.65	35.0825	5146
1781649300	35.4334	0.13	0.36	35.64	35.64	35.4	7953
1781562900	35.3069	0.15	0.42	35.29	35.41	35.29	3235
1781303700	35.16	0.25	0.71	34.77	35.24	34.77	10270
1781217300	34.9117	0.65	1.90	34.435	35.01	34.435	2337
1781130900	34.2622	-0.36	-1.03	34.3	34.48	34.2622	5226
1781044500	34.6204	0.15	0.42	34.96	34.96	34.25	3850
1780958100	34.4749	-0.08	-0.22	34.05	34.56	34.05	4096
1780698900	34.55	-0.48	-1.38	34.865	34.865	34.535	11736
1780612500	35.0327	0.28	0.81	34.81	35.05	34.81	9953
1780526100	34.7503	-0.27	-0.77	34.855	35.64	34.71	9200
1780439700	35.02	0.32	0.93	34.71	35.035	34.71	4038
1780353300	34.6989	-0.12	-0.35	34.38	34.75	34.38	10413
1780094100	34.8222	-0	-0.01	34.76	34.8795	34.76	4882
1780007700	34.8257	0.08	0.23	34.685	34.8473	34.685	5893
1779921300	34.7475	-0.13	-0.38	34.835	34.835	34.71	6810
1779834900	34.88	0.28	0.81	34.95	34.95	34.78	5786
1779489300	34.5994	0.15	0.43	34.41	34.69	34.41	6057
1779402900	34.4516	0.11	0.32	34.105	34.48	34.105	2010
1779316500	34.3434	0.41	1.19	33.87	34.395	33.87	15038
1779230100	33.9383	-0.17	-0.51	33.97	34.085	33.9383	10019
1779143700	34.1108	0.25	0.74	34.13	34.1499	33.92	8138
1778884500	33.861	-0.43	-1.26	34.23	34.23	33.835	7611
1778798100	34.2936	0.04	0.12	34.11	34.4	34.11	9923
1778711700	34.2509	0.02	0.06	34.16	34.3162	34.16	8389
1778625300	34.2291	-0.17	-0.50	34.18	34.25	34.035	5509
1778538900	34.4	0.13	0.37	34.21	34.44	34.21	8405
1778279700	34.2725	0.1	0.29	34.12	34.36	34.12	4381
1778193300	34.1747	-0.34	-0.98	34.46	34.46	34.155	2354
1778106900	34.5145	0.56	1.65	34.35	34.56	34.35	5453
1778020500	33.9535	0.29	0.88	33.78	34.05	33.78	10432
1777934100	33.6588	-0.47	-1.38	33.75	33.78	33.61	4686
1777674900	34.1312	-0.16	-0.46	34.2	34.25	34.1	4361
1777588500	34.2875	0.69	2.06	33.815	34.29	33.815	3315
1777502100	33.5957	-0.2	-0.60	33.66	33.66	33.54	2879
1777415700	33.8	0.11	0.33	33.66	33.82	33.66	15330
1777329300	33.69	-0.19	-0.55	33.88	33.93	33.68	6533
1777070100	33.8775	0.11	0.33	33.78	33.9	33.77	3547
1776983700	33.7655	-0.03	-0.10	33.56	33.84	33.56	3692
1776897300	33.8	-0.02	-0.06	33.87	33.92	33.79	6997
1776810900	33.821	-0.39	-1.15	33.98	34	33.821	11966
1776724500	34.2159	-0.07	-0.22	34.18	34.28	34.16	10070
1776465300	34.29	0.36	1.06	34.13	34.385	34.13	4551
1776378900	33.9302	-0.08	-0.23	33.82	33.97	33.82	7819
1776292500	34.0088	-0.15	-0.44	34.05	34.05	33.92	4102
1776206100	34.16	0.1	0.29	34.065	34.165	34.03	4138
1776119700	34.06	0.19	0.57	33.64	34.06	33.64	7636
1775860500	33.8657	-0.04	-0.11	33.97	34	33.83	5390
1775774100	33.9023	0.11	0.32	33.509999	34.0103	33.509999	14290