Scharf ETF【KAT】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	-0.7581	-1.35787211177	55.83	56.09	55.15	15101	55.51864712	SP
4	0.0119	0.0216127860516	55.06	56.09	54.415	10310	55.23548734	SP
12	0.0419	0.0761402871161	55.03	58.39	52.62	14218	54.87429646	SP
26	0.7794	1.43555739743	54.2925	58.39	52.62	17583	55.40214085	SP
52	0.6569	1.20720389598	54.415	58.39	52.265	20460	55.13968945	SP
156	0.6569	1.20720389598	54.415	58.39	52.265	20460	55.13968945	SP
260	0.6569	1.20720389598	54.415	58.39	52.265	20460	55.13968945	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
1780698900	55.0719	-0.52	-0.93	55.45	55.85	55.0719	33402
1780612500	55.5916	0.39	0.70	55.31	55.82	55.31	32946
1780526100	55.205	-0.41	-0.74	55.42	55.46	55.15	24403
1780439700	55.6171	-0.43	-0.76	55.66	55.66	55.46	6220
1780353300	56.045	0.22	0.39	55.98	56.09	55.97	4461
1780094100	55.825	0	0.00	55.83	55.9797	55.78	7475
1780007700	55.825	0.55	1.00	55.41	55.9599	55.41	3610
1779921300	55.2718	0.13	0.24	54.96	55.31	54.96	14837
1779834900	55.1405	-0.04	-0.07	55.7	55.7	55.07	18495
1779489300	55.18	0.02	0.05	55.15	55.52	55.11	7115
1779402900	55.155	0.01	0.02	54.92	55.21	54.92	8537
1779316500	55.1441	0.08	0.14	54.97	55.2359	54.97	10992
1779230100	55.0662	-0.3	-0.53	55.18	55.3299	55.0662	3178
1779143700	55.3614	0.54	0.98	55	55.3614	55	5244
1778884500	54.8234	-0.29	-0.53	54.76	55	54.76	3302
1778798100	55.115	0.28	0.52	54.8	55.18	54.8	5140
1778711700	54.8319	0.05	0.09	54.56	54.8319	54.56	6977
1778625300	54.7821	0.09	0.17	54.5	54.82	54.415	14871
1778538900	54.69	-0.19	-0.34	54.99	55.0682	54.66	12240
1778279700	54.875	-0.18	-0.33	55.06	55.06	54.87	5856
1778193300	55.055	-0.48	-0.86	55.19	55.3	55.055	3307
1778106900	55.53	0.25	0.44	55.5	55.92	55.49	22908
1778020500	55.285	0.2	0.36	55.28	55.45	55.25	12782
1777934100	55.085	-0.24	-0.44	55.21	55.58	55.0209	11741
1777674900	55.3269	-0.2	-0.37	55.63	55.69	55.3269	8671
1777588500	55.53	0	0.00	55.19	55.63	55.11	20990
1777502100	55.53	-0.11	-0.19	55.58	55.645	55.53	16397
1777415700	55.635	0.07	0.13	55.48	55.71	55.48	5947
1777329300	55.5604	0.03	0.05	55.45	55.9	55.44	16331
1777070100	55.53	0.05	0.08	55.42	55.61	55.38	9077
1776983700	55.485	-0.24	-0.43	55.41	55.81	55.15	18615
1776897300	55.725	0.09	0.17	55.81	56	55.6211	11280
1776810900	55.63	-0.24	-0.43	56.04	56.345	55.63	4591
1776724500	55.87	-0.42	-0.74	55.93	56.21	55.83	50806
1776465300	56.285	0.18	0.32	56.17	56.505	56.17	6531
1776378900	56.1074	0.28	0.50	55.83	56.1699	55.83	3318
1776292500	55.8291	0.25	0.45	55.57	55.905	55.57	4514
1776206100	55.5782	0.33	0.60	55.24	55.71	55.24	19753
1776119700	55.245	0.64	1.18	54.43	55.29	54.43	33299
1775860500	54.6	-0.52	-0.94	55.031	55.031	54.52	11776
1775774100	55.12	-0.01	-0.02	54.99	55.29	54.98	22512
1775687700	55.13	0.79	1.46	54.77	55.17	54.77	5423
1775601300	54.3352	0.14	0.25	54.06	54.355	54	15644
1775514900	54.2	0.14	0.26	54.51	54.51	54.09	5241
1775169300	54.06	0.19	0.35	53.87	54.15	53.42	14382
1775082900	53.874	0.28	0.52	53.85	54.16	53.78	75874
1774996500	53.595	0.67	1.28	53.16	53.645	53.08	22942
1774910100	52.92	0.2	0.38	52.81	53.27	52.76	8869
1774650900	52.7222	-0.69	-1.30	53.58	53.58	52.62	10418
1774564500	53.4152	-0.45	-0.84	53.42	53.945	53.35	10007
1774478100	53.87	0.06	0.12	54.3	54.3	53.81	3463
1774391700	53.8079	-0.22	-0.41	54	54.01	53.68	35034
1774305300	54.03	0.37	0.70	54.17	54.59	53.86	30621
1774046100	53.6562	-0.46	-0.85	53.91	58.39	53.47	11209
1773959700	54.115	-0.39	-0.72	54.04	54.45	54.03	16550
1773873300	54.5064	-0.97	-1.75	55.2	55.3674	54.5064	10434
1773786900	55.475	0.27	0.50	55.34	55.9	55.34	16748
1773700500	55.2	0.54	0.98	54.99	55.34	54.99	14053
1773441300	54.665	-0.4	-0.73	55.03	55.31	54.66	6686
1773354900	55.065	-0.68	-1.21	55.45	55.6972	55.01	64730
1773268500	55.74	-0.09	-0.16	55.77	55.97	55.48	19745
1773182100	55.83	-0.56	-0.99	56.39	56.39	55.83	2695
1773095700	56.3859	0.08	0.14	55.89	56.6004	55.64	13666