IDX Alternative FIAT ETF【GLDB】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	-1.86	-8.6071263304	21.61	21.61	19.8299	75027	20.89613974	SP
4	-4.11	-17.2254819782	23.86	23.98	19.8299	37143	21.08987811	SP
12	-3.31	-14.353859497	23.06	25.7584	19.8299	23314	22.66412997	SP
26	-5.03	-20.2986279257	24.78	30.84	19.8299	22915	23.72660768	SP
52	-5.38	-21.4086748906	25.13	30.84	19.8299	25548	23.92044473	SP
156	-5.38	-21.4086748906	25.13	30.84	19.8299	25548	23.92044473	SP
260	-5.38	-21.4086748906	25.13	30.84	19.8299	25548	23.92044473	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782254100	19.75	-0.75	-3.65	19.755	19.8999	19.75	2894
1782167700	20.4978	0.04	0.21	20.655	20.655	20.465	19036
1781822100	20.4558	-0.48	-2.30	20.905	20.94	20.31	13677
1781735700	20.9367	-0.59	-2.74	21.43	21.54	20.9367	262722
1781649300	21.5274	-0.07	-0.33	21.61	21.61	21.485	4672
1781562900	21.5984	0.71	3.39	21.74	21.785	21.5984	7047
1781303700	20.8904	-0.11	-0.52	20.805	20.98	20.77	2581
1781217300	20.9996	0.76	3.74	20.23	21.0255	20.22	306835
1781130900	20.2435	-0.58	-2.77	20.36	20.63	20.2	4019
1781044500	20.8196	-0.56	-2.63	21.3	21.3	20.76	6959
1780958100	21.3809	0.34	1.61	21.435	21.52	21.3809	41533
1780698900	21.0416	-1.25	-5.62	21.65	21.65	20.95	3401
1780612500	22.2949	-0	-0.00	22.35	22.3599	22.2949	2075
1780526100	22.295	-0.49	-2.17	22.525	22.53	22.295	732
1780439700	22.7894	-0.38	-1.65	23.13	23.13	22.75	1343
1780353300	23.171	-0.38	-1.63	23.08	23.22	23.08	833
1780094100	23.5546	0.13	0.53	23.45	23.69	23.38	6415
1780007700	23.4293	0.04	0.17	23.08	23.45	23.08	10116
1779921300	23.3901	-0.41	-1.74	23.27	23.3901	23.27	6138
1779834900	23.805	0.11	0.46	23.86	23.98	23.71	5576
1779489300	23.697	-0.37	-1.55	23.88	23.88	23.697	977
1779402900	24.0713	0.04	0.17	23.79	24.1107	23.79	2442
1779316500	24.0309	0.41	1.76	23.72	24.0309	23.7	2160
1779230100	23.6163	-0.48	-1.98	23.61	23.775	23.61	3600
1779143700	24.0923	-0.13	-0.55	24.13	24.13	24.03	981
1778884500	24.225	-1.07	-4.25	24.35	24.3599	24.225	2564
1778798100	25.2994	-0.2	-0.80	25.31	25.5	25.2994	1546
1778711700	25.5026	-0.1	-0.40	25.495	25.58	25.4601	2083
1778625300	25.6046	-0.15	-0.58	25.4	25.6046	25.23	3237
1778538900	25.755	0.58	2.30	25.62	25.7584	25.62	2583
1778279700	25.1748	0.19	0.75	25.08	25.1799	25.08	1876
1778193300	24.9872	-0.02	-0.06	25.33	25.36	24.9872	1081
1778106900	25.0025	0.66	2.70	24.98	25.09	24.8955	3549
1778020500	24.3445	0.23	0.95	24.44	24.49	24.331	2093
1777934100	24.1153	-0.27	-1.13	24.2	24.2	24.1	3810
1777674900	24.39	0.32	1.33	24.24	24.47	24.24	1688
1777588500	24.0703	0.43	1.82	24.05	24.1297	24.04	1675
1777502100	23.6405	-0.36	-1.52	23.77	23.77	23.6	5396
1777415700	24.0053	-0.4	-1.66	23.93	24.0053	23.9	1417
1777329300	24.4093	-0.21	-0.84	24.56	24.56	24.35	6702
1777070100	24.6159	0.04	0.18	24.57	24.679	24.5401	3397
1776983700	24.5717	-0.4	-1.62	24.69	24.789	24.54	325834
1776897300	24.9766	0.68	2.81	24.95	25	24.93	3711
1776810900	24.2951	-0.7	-2.81	24.78	24.8	24.2951	2597
1776724500	24.9972	-0.37	-1.48	25.01	25.06	24.905	1207
1776465300	25.3715	0.54	2.15	25.36	25.59	25.36	56032
1776378900	24.8364	-0.06	-0.24	24.91	24.91	24.6565	1324
1776292500	24.8967	0.03	0.10	24.84	24.93	24.75	3209
1776206100	24.8707	0.58	2.37	24.69	24.93	24.69	687
1776119700	24.2938	-0.06	-0.23	23.98	24.2938	23.955	3853
1775860500	24.35	0.14	0.56	24.302	24.41	24.302	3410
1775774100	24.215	0.25	1.02	24	24.215	23.99	1128
1775687700	23.97	0.39	1.67	24.12	24.155	23.84	105048
1775601300	23.5774	0.03	0.14	23.4	23.5774	23.205	6511
1775514900	23.545	0.25	1.07	23.59	23.59	23.5	22455
1775169300	23.295	-0.52	-2.20	22.91	23.3599	22.91	1565
1775082900	23.8197	0.24	1.02	23.75	23.93	23.75	27435
1774996500	23.58	0.84	3.72	23.06	23.58	23.06	2296
1774910100	22.7353	0.06	0.27	22.87	23.029	22.669	3570
1774650900	22.6738	0.27	1.19	22.43	22.72	22.43	16144
1774564500	22.4072	-0.79	-3.39	22.7899	22.82	22.4072	3092
1774478100	23.1929	1.1	4.96	23.56	23.57	23.04	86908
1774391700	22.0969	-0.1	-0.43	22.05	22.2152	21.94	93790