Horizon Kinetics Japan Owner Operator ETF【JAPN】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	0.4	1.7873100983	22.38	23.2	22.2448	7308	22.52263814	SP
4	0.22	0.975177304965	22.56	24.35	22.05	4719	22.46315289	SP
12	-0.205	-0.891886012617	22.985	24.35	22.05	5473	22.91224003	SP
26	-3.16	-12.1819583655	25.94	26.52	21.9835	8449	24.06433119	SP
52	-6.21	-21.4211797171	28.99	30.25	21.9835	10908	26.17107077	SP
156	-2.67	-10.4911591356	25.45	30.25	21.9835	11228	26.2574799	SP
260	-2.67	-10.4911591356	25.45	30.25	21.9835	11228	26.2574799	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
1782945300	22.78	0.29	1.29	22.56	22.79	22.56	6248
1782858900	22.49	-0.09	-0.38	22.64	22.64	22.47	8475
1782772500	22.575	0	0.02	22.61	23.2	22.56	9377
1782513300	22.57	0.32	1.44	22.36	22.6	22.36	4903
1782426900	22.25	-0.01	-0.05	22.38	22.45	22.2448	7536
1782340500	22.2604	0.15	0.68	22.13	22.33	22.13	1093
1782254100	22.11	-0.44	-1.93	22.13	22.3	22.11	9711
1782167700	22.545	-0.02	-0.08	22.52	22.625	22.51	5232
1781822100	22.5631	0.3	1.34	22.61	22.62	22.5631	2228
1781735700	22.265	-0.05	-0.20	22.5	22.6	22.265	3366
1781649300	22.31	0.07	0.31	22.355	22.39	22.25	4300
1781562900	22.24	-0.17	-0.74	22.38	22.38	22.24	2427
1781303700	22.405	-0.13	-0.58	22.57	22.57	22.32	3186
1781217300	22.5362	0.29	1.30	22.13	22.5362	22.13	1126
1781130900	22.2477	-0.19	-0.86	22.44	22.44	22.23	4129
1781044500	22.4414	-0.11	-0.50	22.7	22.7	22.425	2624
1780958100	22.5536	0.02	0.07	22.6	22.64	22.51	1857
1780698900	22.5369	-0.66	-2.86	22.66	22.98	22.5369	7758
1780612500	23.2	0.92	4.11	22.56	24.35	22.05	4076
1780526100	22.2843	-0.4	-1.75	22.6	22.6	22.2843	2536
1780439700	22.6805	0.35	1.55	22.52	22.71	22.52	7594
1780353300	22.335	-0.31	-1.37	22.69	22.69	22.305	4096
1780094100	22.645	0.08	0.37	22.54	23.15	22.54	12386
1780007700	22.5608	-0.03	-0.14	22.6	22.6267	22.485	2952
1779921300	22.5924	0.09	0.41	22.67	22.67	22.58	5223
1779834900	22.5	-0.24	-1.03	22.52	22.64	22.47	3056
1779489300	22.735	0.04	0.18	22.64	22.86	22.5	4627
1779402900	22.695	-0.13	-0.56	22.57	22.695	22.57	4359
1779316500	22.8233	-0	-0.01	22.53	22.8233	22.53	5064
1779230100	22.825	0.2	0.88	22.36	22.825	22.36	2628
1779143700	22.625	-0.08	-0.35	22.65	22.65	22.555	4260
1778884500	22.705	-0.1	-0.44	22.61	22.74	22.6	3570
1778798100	22.805	-0.26	-1.15	22.75	22.85	22.72	3798
1778711700	23.0693	-0.22	-0.95	22.86	23.1	22.86	20030
1778625300	23.2906	-0.36	-1.54	23.66	23.66	23.23	4490
1778538900	23.6553	0.02	0.09	23.58	23.75	23.58	11681
1778279700	23.6335	0.24	1.04	23.58	23.78	23.4	7706
1778193300	23.3893	0.04	0.16	23.38	23.44	23.38	445
1778106900	23.3526	0.35	1.52	23.64	23.64	23.3	7166
1778020500	23.0022	0.03	0.14	22.89	23.01	22.89	4913
1777934100	22.9709	0	0.02	23.05	23.12	22.88	10171
1777674900	22.9669	-0.17	-0.74	23.09	23.09	22.5	13831
1777588500	23.1385	0.52	2.30	22.98	23.16	22.98	7582
1777502100	22.6177	-0.29	-1.25	22.46	22.73	22.46	1237
1777415700	22.905	0.02	0.09	22.66	22.91	22.66	2948
1777329300	22.8834	-0.01	-0.05	22.8	23.02	22.8	4179
1777070100	22.8958	-0.26	-1.12	22.63	22.93	22.63	7776
1776983700	23.155	-0.29	-1.23	23.05	23.36	23.05	10653
1776897300	23.4422	0.17	0.71	23.53	23.53	23.4422	282
1776810900	23.2764	-0.54	-2.25	23.27	23.56	23.27	3279
1776724500	23.8128	-0.33	-1.36	24.11	24.11	23.7499	2856
1776465300	24.14	0.37	1.55	24.145	24.32	24.03	3133
1776378900	23.7725	0.08	0.35	23.75	23.84	23.62	14067
1776292500	23.69	-0.01	-0.02	23.37	23.695	23.37	3448
1776206100	23.695	0.45	1.91	23.29	23.7393	23.29	4472
1776119700	23.25	0.02	0.06	22.845	23.25	22.845	2016
1775860500	23.235	0.02	0.08	22.97	23.25	22.97	4813
1775774100	23.2173	-0.55	-2.32	22.985	23.35	22.9245	9896
1775687700	23.7699	0.74	3.21	23.865	23.865	23.71	532
1775601300	23.031	-0.17	-0.75	22.67	23.031	22.67	951
1775514900	23.2044	0.33	1.44	23.24	23.24	23	3647
1775169300	22.875	-0.16	-0.69	22.43	22.91	22.43	5449