Wahed FTSE USA Shariah ETF【HLAL】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	2.2649	3.26166474654	69.44	72.425	69.035	63479	71.29146892	SP
4	1.6649	2.37707024557	70.04	73.83	68.58	71367	71.78334185	SP
12	12.0849	20.2698758806	59.62	73.83	57.22	66304	67.52766427	SP
26	9.8549	15.9335489086	61.85	73.83	57.22	68057	64.79987865	SP
52	19.6049	37.6293666027	52.1	73.83	51.76	74532	61.06669942	SP
156	29.4749	69.7961165049	42.23	73.83	39.615	64935	53.39220135	SP
260	35.0449	95.5943807965	36.66	73.83	32.5	50069	50.07308931	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
1781822100	71.84	1.12	1.58	71.75	71.99	71.35	50614
1781735700	70.72	-0.78	-1.09	71.81	71.81	70.61	49048
1781649300	71.5	-0.85	-1.17	72.23	72.335	71.46	65484
1781562900	72.35	1.63	2.30	72.04	72.425	71.92	90201
1781303700	70.72	0.3	0.43	70.71	71.085	70.2	56919
1781217300	70.42	1.42	2.06	69.44	70.64	69.035	55744
1781130900	69	-1.27	-1.81	69.84	70.415	69	62462
1781044500	70.27	-0.67	-0.94	71.44	71.615	68.58	85686
1780958100	70.94	0.41	0.58	71.37	71.74	70.94	117029
1780698900	70.53	-2.62	-3.58	72.48	72.54	70.35	96656
1780612500	73.15	-0.4	-0.54	72.67	73.3398	72.541829	74190
1780526100	73.55	-0.05	-0.07	73.66	73.83	73.36	80455
1780439700	73.6	0.46	0.63	73.13	73.6	72.95	113074
1780353300	73.14	0	0.00	73.14	73.39	72.8107	134503
1780094100	73.14	0.44	0.61	72.925	73.265	72.7533	37902
1780007700	72.7	0.58	0.80	72.23	72.79	72	42438
1779921300	72.12	0.03	0.04	72.16	72.3182	71.935	41259
1779834900	72.09	0.98	1.37	71.74	72.23	71.64	72729
1779489300	71.1132	0.57	0.81	70.87	71.33	70.87	36899
1779402900	70.5425	0.38	0.55	70.04	70.6883	69.97	43297
1779316500	70.16	0.9	1.29	69.58	70.16	69.52	50605
1779230100	69.2646	-0.5	-0.71	69.45	69.635	68.964	47854
1779143700	69.76	-0.36	-0.51	70.15	70.15	69.335	71471
1778884500	70.12	-0.65	-0.92	70.03	70.55	69.88	104830
1778798100	70.77	0.34	0.48	70.39	70.8926	70.345	70956
1778711700	70.43	0.74	1.06	69.82	70.542	69.575	61527
1778625300	69.69	-0.47	-0.67	69.77	69.93	69.02	76202
1778538900	70.16	0.21	0.30	69.91	70.29	69.7796	100435
1778279700	69.95	1.05	1.52	69.28	69.9699	69.2114	44871
1778193300	68.9	-0.43	-0.62	69.55	69.55	68.7	81892
1778106900	69.33	1	1.46	68.78	69.36	68.642	80132
1778020500	68.33	1.13	1.68	67.78	68.415	67.7	73578
1777934100	67.2	-0.33	-0.49	67.4	67.57	66.95	88646
1777674900	67.53	0.57	0.85	67.17	67.74	67.17	36201
1777588500	66.959999	1.11	1.69	66.23	67.049899	65.8565	52614
1777502100	65.849999	0.09	0.14	65.72	65.849999	65.525	56636
1777415700	65.76	-0.41	-0.62	65.75	65.885	65.510099	63671
1777329300	66.17	-0.13	-0.20	66.08	66.209999	65.97	79441
1777070100	66.3	0.71	1.08	66.06	66.3	65.8	38981
1776983700	65.59	-0.39	-0.59	65.66	66	65.06	37621
1776897300	65.98	1.12	1.73	65.45	66.01	65.36	37220
1776810900	64.86	-0.41	-0.63	65.39	65.45	64.859899	62985
1776724500	65.269999	-0.25	-0.38	65.459999	65.51	65.12	57498
1776465300	65.519999	0.95	1.47	64.989999	65.64	64.9317	49378
1776378900	64.569999	0.22	0.34	64.56	64.705	64.25	39426
1776292500	64.349999	0.84	1.32	63.65	64.349999	63.56	43172
1776206100	63.51	0.78	1.24	63.01	63.53	62.9123	53698
1776119700	62.73	0.61	0.98	62.02	62.8047	62	52060
1775860500	62.12	-0.02	-0.03	62.36	62.42	62.025	39109
1775774100	62.14	0.32	0.52	61.73	62.2189	61.56	41769
1775687700	61.82	1.6	2.66	61.74	61.96	61.4501	107879
1775601300	60.22	0.09	0.15	60.03	60.22	59.29	52086
1775514900	60.13	0.24	0.41	60	60.22	59.89	71693
1775169300	59.8855	-0.01	-0.02	59.01	59.92	59.01	47328
1775082900	59.9	0.58	0.98	59.71	60.28	59.71	88921
1774996500	59.32	1.86	3.24	58.1	59.32	58.07	97607
1774910100	57.46	-0.45	-0.78	58.34	58.4471	57.22	111817
1774650900	57.91	-0.93	-1.58	58.58	58.58	57.78	62305
1774564500	58.84	-1.3	-2.17	59.62	59.8237	58.8	55525
1774478100	60.1429	0.19	0.32	60.46	60.505	59.98	41878
1774391700	59.95	-0.3	-0.50	59.94	60.24	59.73	42992
1774305300	60.25	0.69	1.15	60.29	60.865	60.11	87965