MKAM ETF【MKAM】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	-0.3424	-1.06766448394	32.07	32.19	31.7276	11	32.06296786	SP
4	0.0876	0.276864728192	31.64	32.19	31.58	422	31.73447011	SP
12	1.1978	3.92337977976	30.5298	32.19	29.7808	359	31.14330502	SP
26	0.7582	2.44822308472	30.9694	32.19	29.7808	1533	31.02997045	SP
52	2.6776	9.21721170396	29.05	32.19	28.9447	1077	30.84806942	SP
156	6.1263	23.9296441978	25.6013	32.19	25.335	775	29.28630008	SP
260	6.6576	26.5560430794	25.07	32.19	24.8446	972	28.26200893	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	31.7276	-0.41	-1.28	32.02	32.02	31.7276	11
1780612500	32.140099	0.06	0.20	32.009999	32.140099	32.009999	10
1780526100	32.0756	-0.11	-0.36	32.15	32.15	32.0756	11
1780439700	32.189999	0.03	0.09	32.14	32.189999	32.14	15
1780353300	32.159999	0.04	0.12	32.07	32.159999	32.07	9
1780094100	32.119999	0.04	0.13	32.09	32.119999	32.09	9
1780007700	32.0781	0.1	0.31	31.96	32.0781	31.96	10
1779921300	31.9802	-0	-0.01	31.99	31.99	31.98	111
1779834900	31.9821	0.1	0.31	31.91	31.99	31.91	235
1779489300	31.8848	0.07	0.22	31.88	31.8848	31.87	236
1779402900	31.8148	0.04	0.13	31.7	31.8148	31.7	219
1779316500	31.775	0.18	0.57	31.63	31.775	31.63	133
1779230100	31.5957	-0.11	-0.33	31.6	31.67	31.58	327
1779143700	31.701	-0.02	-0.06	31.72	31.74	31.66	316
1778884500	31.7197	-0.19	-0.60	31.75	31.83	31.7197	2229
1778798100	31.9102	0.12	0.38	31.8	31.92	31.8	142
1778711700	31.79	0.09	0.28	31.72	31.79	31.66	16
1778625300	31.7028	-0.01	-0.02	31.65	31.7028	31.6	1257
1778538900	31.71	0.03	0.11	31.64	31.76	31.64	2713
1778279700	31.6763	0.14	0.45	31.59	31.6763	31.59	6
1778193300	31.5351	-0.07	-0.21	31.61	31.62	31.5351	107
1778106900	31.6001	0.23	0.74	31.44	31.6001	31.44	110
1778020500	31.3674	0.13	0.42	31.29	31.3674	31.29	21
1777934100	31.2347	-0.07	-0.23	31.39	31.39	31.2347	122
1777674900	31.3061	0.05	0.17	31.28	31.35	31.28	207
1777588500	31.2529	0.17	0.56	31.12	31.2529	31.09	310
1777502100	31.0783	-0.01	-0.02	31.06	31.0783	31.03	197
1777415700	31.085	-0.09	-0.27	31.08	31.085	31.06	221
1777329300	31.17	0.03	0.10	31.11	31.17	31.11	149
1777070100	31.14	0.12	0.39	31.1	31.15	31.03	1295
1776983700	31.0202	-0.06	-0.19	31.06	31.07	30.9	405
1776897300	31.08	0.16	0.52	31	31.08	31	397
1776810900	30.919	-0.1	-0.31	31.02	31.02	30.919	207
1776724500	31.0142	-0.03	-0.08	31.02	31.02	30.98	102
1776465300	31.04	0.18	0.58	31.04	31.04	31.04	74
1776378900	30.86	0.02	0.07	30.84	30.86	30.84	3107
1776292500	30.8396	0.09	0.30	30.8	30.8396	30.8	8
1776206100	30.7482	0.13	0.42	30.7482	30.7482	30.7482	3
1776119700	30.6203	0.1	0.31	30.54	30.6203	30.54	163
1775860500	30.525	-0	-0.01	30.54	30.54	30.52	4812
1775774100	30.5268	0.07	0.24	30.55	30.55	30.5268	12
1775687700	30.4534	0.25	0.84	30.44	30.4534	30.44	29
1775601300	30.2009	0	0.00	30.17	30.2009	30.17	6
1775514900	30.2	0.05	0.16	30.2	30.2	30.2	3
1775169300	30.1515	0.01	0.04	30.04	30.1515	30.04	8
1775082900	30.1395	0.08	0.26	30.1395	30.1395	30.1395	24
1774996500	30.0608	0.28	0.94	29.92	30.0608	29.92	557
1774910100	29.7808	-0.26	-0.88	29.87	29.87	29.7808	4
1774650900	30.0438	-0.16	-0.52	30.17	30.17	30.0438	3
1774564500	30.2004	-0.17	-0.55	30.34	30.34	30.2004	8
1774478100	30.3672	0.05	0.16	30.3672	30.3672	30.3672	4
1774391700	30.3196	-0.03	-0.10	30.33	30.33	30.3196	96
1774305300	30.3506	0.11	0.37	30.39	30.39	30.3506	3
1774046100	30.24	-0.15	-0.50	30.24	30.24	30.24	0
1773959700	30.3922	-0.03	-0.09	30.3922	30.3922	30.3922	2
1773873300	30.4204	-0.13	-0.44	30.4204	30.4204	30.4204	21
1773786900	30.5547	0.02	0.08	30.5547	30.5547	30.5547	2
1773700500	30.5298	0.11	0.36	30.5298	30.5298	30.5298	2
1773441300	30.42	-0.06	-0.20	30.55	30.55	30.42	2083
1773354900	30.48	-0.16	-0.52	30.54	30.54	30.48	2262
1773268500	30.64	0	0.00	30.65	30.65	30.62	213
1773182100	30.6387	-0.04	-0.14	30.7	30.74	30.6387	3015
1773095700	30.6813	0.14	0.44	30.34	30.6813	30.34	51