Scharf Global Opportunity ETF【GKAT】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	0.1605	0.369475138122	43.44	43.675	42.83	1856	43.09565317	SP
4	-1.3095	-2.91583166333	44.91	45.2384	42.83	4310	44.20312541	SP
12	2.3405	5.67256422685	41.26	45.2384	41.1	2984	43.90972448	SP
26	2.1605	5.21356177606	41.44	45.2384	39.8153	7803	42.43962801	SP
52	5.0405	13.0718360996	38.56	45.2384	38.3125	6290	41.77214904	SP
156	5.0405	13.0718360996	38.56	45.2384	38.3125	6290	41.77214904	SP
260	5.0405	13.0718360996	38.56	45.2384	38.3125	6290	41.77214904	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	43.6005	0.36	0.82	43.46	43.6005	43.46	152
1782426900	43.245	0.29	0.68	43.48	43.48	43.245	2878
1782340500	42.9514	0.04	0.10	43.06	43.35	42.9514	1536
1782254100	42.9098	-0.56	-1.28	43.01	43.01	42.83	2381
1782167700	43.4681	-0.43	-0.98	43.44	43.675	43.44	629
1781822100	43.8975	0.46	1.06	43.68	43.8975	43.68	1808
1781735700	43.435	-0.89	-2.02	44.19	44.21	43.42	1758
1781649300	44.3297	-0.26	-0.58	44.5	44.53	44.3297	4722
1781562900	44.5901	0.4	0.90	44.52	44.73	44.52	2603
1781303700	44.1913	0.11	0.25	43.85	44.1913	43.77	1112
1781217300	44.0821	0.44	1.01	43.76	44.12	43.62	26963
1781130900	43.6395	-0.49	-1.12	44.1	44.2688	43.6395	4224
1781044500	44.1335	0.16	0.36	44.26	44.26	43.77	4871
1780958100	43.9751	0.19	0.43	44.04	44.06	43.9751	3321
1780698900	43.7865	-1.19	-2.64	44.41	44.41	43.7865	200
1780612500	44.9733	0.17	0.39	44.96	45.1099	44.92	8138
1780526100	44.7996	-0.31	-0.69	44.79	44.93	44.775	13878
1780439700	45.1117	-0.13	-0.28	44.97	45.1117	44.97	609
1780353300	45.2384	0.49	1.10	45.03	45.2384	45.02	238
1780094100	44.7465	0.11	0.25	44.91	44.91	44.7465	21
1780007700	44.6356	0.44	0.99	44.6356	44.6356	44.6356	3
1779921300	44.1973	0.1	0.22	44.1	44.2	44.051	3684
1779834900	44.1022	0.17	0.40	44.09	44.14	44.0101	24111
1779489300	43.9277	-0.15	-0.33	44.09	44.09	43.84	17775
1779402900	44.0728	0.27	0.61	43.7	44.13	43.6999	4684
1779316500	43.8076	0.43	0.98	43.68	43.825	43.68	126
1779230100	43.3825	-0.21	-0.49	43.4984	43.5	43.3825	241
1779143700	43.5943	0.4	0.93	43.65	43.65	43.49	313
1778884500	43.1913	-0.51	-1.18	43.26	43.27	43.13	2302
1778798100	43.7049	0.28	0.64	43.59	43.8	43.59	7160
1778711700	43.425	0.22	0.50	43.28	43.45	43.28	3677
1778625300	43.2097	0	0.01	43.2097	43.2097	43.2097	10
1778538900	43.2056	-0.26	-0.60	43.4	43.4	43.2056	52
1778279700	43.4681	0.18	0.42	43.55	43.55	43.39	2856
1778193300	43.285	-0.55	-1.26	43.76	43.76	43.285	60
1778106900	43.8384	0.67	1.55	43.82	43.8384	43.82	4
1778020500	43.1703	0.34	0.78	43.185	43.28	43.1703	3578
1777934100	42.8352	-0.16	-0.37	42.85	43.14	42.8352	2016
1777674900	42.9933	-0.1	-0.23	43.13	43.13	42.9933	78
1777588500	43.0926	0.24	0.57	42.76	43.0926	42.63	86
1777502100	42.8503	-0.15	-0.35	42.93	42.93	42.8503	96
1777415700	43.0016	-0.16	-0.38	43.14	43.14	43.0016	157
1777329300	43.165	0.09	0.20	43.17	43.585	43.14	4211
1777070100	43.0785	0.14	0.32	42.92	43.0785	42.92	137
1776983700	42.9431	-0.08	-0.19	43	43	42.93	374
1776897300	43.025	-0.06	-0.14	43.18	43.18	43.025	23
1776810900	43.085	0.07	0.16	43.2	43.2	43.08	224
1776724500	43.0146	-0.27	-0.61	43.25	43.25	43.0146	655
1776465300	43.28	0.4	0.92	43.25	43.35	43.25	631
1776378900	42.885	0.26	0.61	42.95	42.95	42.885	222
1776292500	42.6243	0.01	0.02	42.59	42.6243	42.59	560
1776206100	42.6139	0.28	0.67	42.4	42.63	42.4	4471
1776119700	42.33	0.47	1.12	41.9	42.33	41.9	1546
1775860500	41.8609	-0.29	-0.70	42.07	42.07	41.8609	28
1775774100	42.155	0.06	0.14	41.98	42.155	41.98	261
1775687700	42.0965	0.81	1.97	42.05	42.0965	42.05	66
1775601300	41.2834	0.01	0.03	41.46	41.46	41.23	640
1775514900	41.27	0.21	0.50	41.26	41.27	41.1	1073
1775169300	41.065	0.05	0.13	40.62	41.1	40.62	2991
1775082900	41.0121	0.15	0.37	40.86	41.11	40.86	7092
1774996500	40.86	0.82	2.04	40.4	40.86	40.4	4557
1774910100	40.0439	0.23	0.57	40.01	40.14	39.93	9755
1774650900	39.8153	-0.32	-0.80	39.99	39.995	39.8153	871