Keating Active ETF【KEAT】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	-0.69	-2.06927575349	33.345	33.42	32.61	1101	33.29000002	SP
4	-1.085	-3.21576763485	33.74	34.27	32.61	1541	33.6860315	SP
12	-1.345	-3.95588235294	34	35.16	32.61	3519	34.08961704	SP
26	2.045	6.68082326037	30.61	35.3197	30.08	3609	33.38778276	SP
52	5.5247	20.3635787293	27.1303	35.3197	26.73	3472	31.15860123	SP
156	7.505	29.8409542744	25.15	35.3197	24.6	3779	27.89125351	SP
260	7.505	29.8409542744	25.15	35.3197	24.6	3779	27.89125351	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	32.655	-0.69	-2.07	33.159999	33.159999	32.655	66
1780612500	33.3451	0.17	0.50	33.259999	33.3451	33.259999	793
1780526100	33.177799	-0.24	-0.72	33.32	33.32	33.177799	494
1780439700	33.42	0.16	0.47	33.275	33.42	33.24	521
1780353300	33.2637	-0.12	-0.35	33.189999	33.35	33.17	3345
1780094100	33.3811	0.01	0.02	33.345	33.3811	33.299999	351
1780007700	33.3736	0.08	0.23	33.25	33.38	33.25	280
1779921300	33.298299	-0.26	-0.76	33.5	33.5	33.298299	2863
1779834900	33.5549	-0.12	-0.36	33.76	33.76	33.5501	313
1779489300	33.6749	-0.11	-0.33	33.71	33.71	33.64	476
1779402900	33.7875	-0	-0.01	33.65	33.79	33.65	2632
1779316500	33.79	0.04	0.13	33.755	33.79	33.755	68
1779230100	33.7459	-0.12	-0.35	33.76	33.79	33.65	4938
1779143700	33.8634	0.25	0.75	33.45	33.8634	33.45	422
1778884500	33.6102	-0.37	-1.10	33.8	33.8	33.57	1490
1778798100	33.9836	-0.19	-0.56	34.15	34.15	33.965	177
1778711700	34.1748	-0.03	-0.08	34.12	34.18	34.075	781
1778625300	34.2021	-0.05	-0.14	34.13	34.2021	33.94	959
1778538900	34.2507	0.45	1.34	33.84	34.27	33.84	2260
1778279700	33.7984	0.13	0.39	33.74	33.83	33.74	6110
1778193300	33.6677	-0.15	-0.46	33.99	33.99	33.6677	23183
1778106900	33.8216	0.14	0.41	33.98	33.98	33.75	1110
1778020500	33.6822	0.01	0.03	33.77	33.77	33.66	10762
1777934100	33.6723	-0.11	-0.32	34.17	34.17	33.509999	1064
1777674900	33.7802	-0.16	-0.47	33.89	33.89	33.74	1758
1777588500	33.9413	0.5	1.49	33.62	33.9413	33.62	555
1777502100	33.443199	-0.19	-0.56	33.509999	33.509999	33.33	1723
1777415700	33.63	-0.19	-0.56	33.66	33.68	33.58	1454
1777329300	33.8195	-0.07	-0.19	34.41	34.41	33.8195	261
1777070100	33.885	-0.07	-0.22	34	34.02	33.885	1815
1776983700	33.9599	-0.08	-0.23	33.36	33.97	33.36	3314
1776897300	34.0375	0.11	0.32	34.05	34.15	33.96	1220
1776810900	33.9302	-0.32	-0.93	34.17	34.17	33.9302	1308
1776724500	34.2484	-0.03	-0.08	34.23	34.28	34.21	3375
1776465300	34.275	-0.12	-0.36	34.13	34.275	34.13	601
1776378900	34.3972	0.2	0.59	34.22	34.42	34.22	13909
1776292500	34.1951	-0.26	-0.76	34.4	34.4	34.162	1185
1776206100	34.4581	-0.16	-0.47	35.16	35.16	34.43	8595
1776119700	34.6207	0.1	0.30	34.41	34.715	34.41	57218
1775860500	34.5169	0.1	0.29	34.42	34.57	34.42	3003
1775774100	34.4167	-0	-0.01	34.34	34.4167	34.34	395
1775687700	34.4191	-0.02	-0.05	34.41	34.4191	34.32	1199
1775601300	34.4363	0.05	0.13	34.26	34.46	34.26	259
1775514900	34.3903	0.1	0.28	34.06	34.41	33.7	4779
1775169300	34.2928	0.25	0.72	33.73	34.35	33.73	405
1775082900	34.0463	-0.06	-0.19	34.65	34.65	33.93	3434
1774996500	34.1109	0.41	1.21	33.63	34.1109	33.63	1314
1774910100	33.7032	-0.08	-0.25	33.53	34.04	33.53	3254
1774650900	33.787	0.18	0.52	34.03	34.03	33.7799	218
1774564500	33.611	-0.16	-0.49	33.54	33.9	33.54	588
1774478100	33.7758	0.32	0.96	33.61	33.88	33.61	27
1774391700	33.4535	0.2	0.59	32.92	33.549999	32.92	3409
1774305300	33.257199	0.07	0.21	33.025	33.363999	33.025	1345
1774046100	33.1863	-0.19	-0.58	33.25	33.27	33.1863	290
1773959700	33.3797	-0.14	-0.41	33	33.409999	33	913
1773873300	33.516	-0.49	-1.44	33.8	33.8	33.516	4079
1773786900	34.0057	0.14	0.43	33.87	34.16	33.87	1434
1773700500	33.8609	0.17	0.51	33.69	33.88	33.69	3909
1773441300	33.6875	-0.35	-1.03	34	34	33.6875	6206
1773354900	34.0367	-0.05	-0.16	33.95	34.08	33.95	2988
1773268500	34.091	-0.11	-0.32	34.07	34.091	33.92	1618
1773182100	34.2003	-0.06	-0.18	34.27	34.445	34.18	1664
1773095700	34.2625	0.04	0.12	34.69	34.69	33.85	2594
1772840100	34.2216	0.05	0.14	33.92	34.2216	33.85	440