Strategy Shares Nasdaq 7HANDL Index【HNDL】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	-0.0969	-0.427625772286	22.66	22.91	22.45	67577	22.7454319	SP
4	-0.0269	-0.119079238601	22.59	23	22.45	67264	22.79929502	SP
12	0.7031	3.21637694419	21.86	23	21.53	66359	22.56608249	SP
26	0.6431	2.93385036496	21.92	23	21.53	71029	22.40644039	SP
52	1.4931	7.08637873754	21.07	23	21.06	75043	22.17456909	SP
156	2.3231	11.4777667984	20.24	23	18.3	93774	21.08753635	SP
260	-2.8569	-11.2387883556	25.42	26.25	18.26	220810	23.15857579	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
1781735700	22.5631	-0.26	-1.15	22.82	22.835	22.54	66928
1781649300	22.825	-0.02	-0.08	22.82	22.91	22.8005	29367
1781562900	22.8438	0.1	0.46	22.78	22.91	22.75	94162
1781303700	22.7389	0.07	0.31	22.77	22.8	22.6208	127101
1781217300	22.6681	0.11	0.49	22.45	22.71	22.45	50959
1781130900	22.5573	-0.08	-0.37	22.66	22.73	22.5573	36295
1781044500	22.64	0.06	0.27	22.53	22.7299	22.46	62264
1780958100	22.58	-0.07	-0.31	22.66	22.777	22.58	49096
1780698900	22.6513	-0.32	-1.39	22.93	22.93	22.63	69036
1780612500	22.9697	0.11	0.48	22.81	22.9797	22.81	38529
1780526100	22.8591	-0.06	-0.27	22.8	22.94	22.8	63049
1780439700	22.92	0.13	0.57	23	23	22.84	60499
1780353300	22.79	-0.1	-0.45	22.89	22.89	22.705	70790
1780094100	22.894	-0.03	-0.13	22.9689	22.9689	22.8683	64078
1780007700	22.9248	0.02	0.09	22.87	22.97	22.865	74299
1779921300	22.905	-0.03	-0.11	22.99	23	22.89	46340
1779834900	22.93	0.05	0.22	22.87	23	22.87	97815
1779489300	22.8795	0.09	0.41	22.6	22.91	22.6	73459
1779402900	22.7861	0.04	0.18	22.72	22.8	22.6207	59674
1779316500	22.7448	0.18	0.79	22.59	22.76	22.58	111211
1779230100	22.5664	-0.08	-0.35	22.63	22.64	22.51	77615
1779143700	22.645	0.04	0.20	22.64	22.65	22.56	47217
1778884500	22.6	-0.26	-1.12	22.57	22.705	22.57	60540
1778798100	22.8559	0.12	0.51	22.81	22.9	22.8	93202
1778711700	22.74	-0.12	-0.52	22.66	22.79	22.646	77771
1778625300	22.86	-0.03	-0.13	22.79	22.9	22.7601	64122
1778538900	22.8903	0.03	0.11	22.85	22.9412	22.7412	49266
1778279700	22.865	0.09	0.42	22.78	22.8999	22.78	40939
1778193300	22.77	-0.12	-0.52	22.84	22.9	22.73	61173
1778106900	22.89	0.11	0.46	22.82	22.9	22.8	97392
1778020500	22.785	0.12	0.53	22.65	22.8399	22.65	52096
1777934100	22.6653	-0.12	-0.52	22.83	22.83	22.621	50911
1777674900	22.7841	0.02	0.07	22.78	22.87	22.68	111390
1777588500	22.7684	0.28	1.26	22.57	22.7771	22.55	80561
1777502100	22.4859	-0.08	-0.35	22.59	22.59	22.45	31179
1777415700	22.5649	-0	-0.01	22.56	22.58	22.5	42680
1777329300	22.5664	-0.04	-0.17	22.46	22.64	22.46	64102
1777070100	22.605	0.08	0.36	22.5	22.62	22.49	58281
1776983700	22.5232	0.06	0.28	22.39	22.5862	22.39	45311
1776897300	22.4614	0.09	0.41	22.4	22.54	22.26	49730
1776810900	22.3701	-0.16	-0.73	22.56	22.56	22.35	76550
1776724500	22.535	-0.04	-0.19	22.52	22.58	22.52	52467
1776465300	22.5778	0.15	0.68	22.41	22.6	22.41	128297
1776378900	22.4247	0.04	0.18	22.44	22.47	22.37	100546
1776292500	22.3851	-0	-0.02	22.3694	22.41	22.32	117615
1776206100	22.39	0.01	0.06	22.26	22.39	22.24	105404
1776119700	22.3773	0.08	0.35	22.25	22.3773	22.25	61624
1775860500	22.3	-0.07	-0.32	22.34	22.418	22.3	49648
1775774100	22.3724	0.08	0.35	22.17	22.445	22.17	76881
1775687700	22.295	0.27	1.24	22.19	22.3	22.19	54746
1775601300	22.0223	0.04	0.19	21.91	22.025	21.9	60022
1775514900	21.9809	0.01	0.03	22.04	22.05	21.935	59818
1775169300	21.975	0.05	0.25	21.88	21.99	21.795	36099
1775082900	21.92	0.08	0.37	21.98	21.98	21.85	44784
1774996500	21.84	0.25	1.16	21.77	21.89	21.675	42893
1774910100	21.5888	0.02	0.12	21.58	21.75	21.53	73182
1774650900	21.5638	-0.18	-0.81	21.68	21.74	21.55	55140
1774564500	21.74	-0.15	-0.69	21.82	21.88	21.67	49500
1774478100	21.89	0.05	0.23	21.86	21.98	21.86	63916
1774391700	21.84	-0.01	-0.05	21.75	21.95	21.7	44658
1774305300	21.85	0.21	0.99	21.69	21.9899	21.69	91582
1774046100	21.6356	-0.41	-1.88	22.05	22.06	21.6	66789
1773959700	22.0503	0.04	0.19	22.01	22.12	21.8803	48481
1773873300	22.0087	-0.28	-1.26	22.12	22.18	22	37947