Applied Finance IVS International Large ETF【IVSI】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	0.0748	0.260271684668	28.7392	30.35	28.68	22	28.69191429	SP
4	0.724	2.57742969028	28.09	30.35	27.7895	349	28.23742718	SP
12	2.814	10.8230769231	26	30.35	25.4816	928	27.56372986	SP
26	3.404	13.396300669	25.41	30.35	25.187	1608	26.91675875	SP
52	3.234	12.6426896013	25.58	30.35	25.187	2251	26.48783309	SP
156	3.234	12.6426896013	25.58	30.35	25.187	2251	26.48783309	SP
260	3.234	12.6426896013	25.58	30.35	25.187	2251	26.48783309	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	28.814	0.13	0.47	28.897	28.897	28.814	300
1781735700	28.68	-0.17	-0.58	30.35	30.35	28.68	104
1781649300	28.8487	0	0.01	28.8487	28.8487	28.8487	0
1781562900	28.8468	0.07	0.25	28.8468	28.8468	28.8468	8
1781303700	28.7756	0.04	0.13	28.7756	28.7756	28.7756	0
1781217300	28.7392	0.8	2.86	28.7392	28.7392	28.7392	0
1781130900	27.9394	-0.19	-0.66	28.13	28.13	27.9394	784
1781044500	28.1261	0.09	0.32	28.11	28.18	28.1	920
1780958100	28.0363	0.25	0.89	28.0363	28.0363	28.0363	0
1780698900	27.7895	-0.61	-2.16	28.25	28.25	27.7895	431
1780612500	28.4028	0.33	1.18	28.34	28.4028	28.34	135
1780526100	28.0726	-0.26	-0.91	28.0726	28.0726	28.0726	10
1780439700	28.33	0.08	0.30	28.2999	28.33	28.2999	691
1780353300	28.2454	-0.17	-0.60	28.34	28.34	28.2454	823
1780094100	28.4151	0.05	0.16	28.49	28.49	28.4151	1373
1780007700	28.3699	-0.04	-0.15	28.33	28.3699	28.33	216
1779921300	28.4122	-0.01	-0.02	28.405	28.4122	28.405	150
1779834900	28.419	0.19	0.69	29.1	29.1	28.419	167
1779489300	28.2252	-0.08	-0.29	28.2252	28.2252	28.2252	0
1779402900	28.3085	0.08	0.30	28.09	28.3085	28.0899	815
1779316500	28.2247	0.37	1.32	28.1	28.2247	28.0999	300
1779230100	27.8572	-0.06	-0.21	27.8572	27.8572	27.8572	40
1779143700	27.9154	0.23	0.85	27.9154	27.9154	27.9154	0
1778884500	27.6806	-0.35	-1.23	27.77	27.96	27.6806	2518
1778798100	28.0256	-0.08	-0.27	28.0256	28.0256	28.0256	0
1778711700	28.1022	0.19	0.68	27.96	28.17	27.96	4179
1778625300	27.9122	-0.13	-0.45	28	28	27.87	1847
1778538900	28.0375	-0.03	-0.11	28.06	28.07	28.0375	1027
1778279700	28.0687	0.28	1.02	28.05	28.0687	28.0126	734
1778193300	27.7856	-0.51	-1.80	28.05	28.05	27.7856	4003
1778106900	28.2937	0.78	2.84	28.2937	28.2937	28.2937	111
1778020500	27.5131	0.36	1.32	27.38	27.6	27.34	436
1777934100	27.1536	-0.36	-1.32	27.41	27.41	27.1536	1382
1777674900	27.5162	-0.09	-0.34	27.58	27.75	27.5162	330
1777588500	27.6092	0.68	2.53	27.6092	27.6092	27.6092	0
1777502100	26.9272	-0.26	-0.95	26.99	27	26.9272	1875
1777415700	27.185	-0.17	-0.64	27.25	27.25	27.185	946
1777329300	27.3589	-0.16	-0.57	27.44	27.44	27.345	295
1777070100	27.515	0.14	0.52	27.425	27.515	27.425	639
1776983700	27.3735	-0.22	-0.79	27.46	27.46	27.366	8650
1776897300	27.5903	0.05	0.17	27.62	27.62	27.5903	619
1776810900	27.5433	-0.6	-2.12	28.02	28.14	27.5433	320
1776724500	28.1406	-0.05	-0.19	28.13	28.1406	28.13	59
1776465300	28.195	0.46	1.65	28.31	28.36	28.195	4060
1776378900	27.7375	-0.07	-0.25	27.7375	27.7375	27.7375	0
1776292500	27.8078	-0.07	-0.27	27.85	27.85	27.7999	148
1776206100	27.8822	0.16	0.59	27.8822	27.8822	27.8822	2000
1776119700	27.72	0.17	0.62	27.52	27.72	27.52	66
1775860500	27.549	0.03	0.11	27.72	27.72	27.549	564
1775774100	27.5195	-0.02	-0.09	27.67	27.67	27.5195	439
1775687700	27.5441	0.9	3.39	27.45	27.57	27.45	819
1775601300	26.6422	-0.03	-0.11	26.37	26.6422	26.3699	213
1775514900	26.6724	0.07	0.26	26.58	26.6724	26.58	2075
1775169300	26.6024	-0.18	-0.66	26.585	26.6024	26.52	204
1775082900	26.7781	0.38	1.46	26.82	26.82	26.76	2122
1774996500	26.3936	0.77	3.01	26.17	26.3936	26.15	3840
1774910100	25.6231	0.14	0.56	25.61	25.6231	25.61	107
1774650900	25.4816	-0.17	-0.68	25.665	25.665	25.4816	116
1774564500	25.6559	-0.52	-1.97	26	26	25.6559	0
1774478100	26.1718	0.39	1.51	26.1718	26.1718	26.1718	0
1774391700	25.7822	0.01	0.03	25.7822	25.7822	25.7822	0
1774305300	25.7744	0.59	2.33	26	26	25.7744	136
1774046100	25.187	-0.79	-3.06	25.7	25.7	25.187	1433
1773959700	25.9812	0.05	0.20	25.9812	25.9812	25.9812	459