Octane All Cap Value Energy ETF【OCTA】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.1767	-0.964161774014	18.3268	18.64	18.1501	176	18.51381923	SP
4	0.77	4.43035425573	17.3801	18.64	17.124	352	17.96480193	SP
12	0.0373	0.205931716797	18.1128	19.42	17.124	428	18.11852705	SP
26	-1.8099	-9.06763527054	19.96	20.02	17.124	905	18.5574431	SP
52	-1.8099	-9.06763527054	19.96	20.02	17.124	905	18.5574431	SP
156	-1.8099	-9.06763527054	19.96	20.02	17.124	905	18.5574431	SP
260	-1.8099	-9.06763527054	19.96	20.02	17.124	905	18.5574431	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
1732664100	18.1501	-0.26	-1.41	18.45	18.45	18.1501	233
1732577700	18.409	-0.22	-1.19	18.85	18.85	18.409	121
1732318500	18.6303	0.06	0.34	18.58	18.64	18.58	450
1732232100	18.5678	0.24	1.32	18.55	18.5678	18.55	172
1732145700	18.3268	0.1	0.55	18.3268	18.3268	18.3268	4
1732059300	18.2264	-0.07	-0.40	18.32	18.32	18.2264	343
1731972900	18.3	0.29	1.62	17.85	18.3	17.85	103
1731713700	18.0083	-0.15	-0.83	17.96	18.16	17.96	458
1731627300	18.1584	0.04	0.21	18.1584	18.1584	18.1584	0
1731540900	18.12	0.25	1.40	18.13	18.13	18.12	18
1731454500	17.8703	-0.32	-1.76	17.8703	17.8703	17.8703	0
1731368100	18.19	0.1	0.57	18.03	18.19	18.03	61
1731108900	18.0875	-0.11	-0.61	18.05	18.0875	17.9686	2570
1731022500	18.199	-0.15	-0.79	18.63	18.63	18.18	1228
1730936100	18.3441	0.88	5.06	18.3441	18.3441	18.3441	5
1730849700	17.4599	0.21	1.23	17.47	17.47	17.4599	238
1730763300	17.2482	0.12	0.73	17.4	17.4	17.2482	512
1730500500	17.124	-0.21	-1.22	17.2899	17.2899	17.124	503
1730414100	17.3362	-0.02	-0.10	17.3362	17.3362	17.3362	199
1730327700	17.3531	-0.04	-0.25	17.3801	17.3801	17.3531	302
1730241300	17.397	-0.3	-1.69	17.56	17.56	17.397	275
1730154900	17.6963	-0.16	-0.91	17.76	17.76	17.68	155
1729895700	17.8588	0.14	0.80	17.8588	17.8588	17.8588	99
1729809300	17.7168	0.05	0.28	17.65	17.7168	17.6499	506
1729722900	17.6681	-0.38	-2.10	18	18	17.6681	218
1729636500	18.0463	-0.05	-0.30	18	18.12	18	101
1729550100	18.1	-0.11	-0.60	18	18.26	18	653
1729290900	18.21	-0.05	-0.28	18.1	18.21	18.1	632
1729204500	18.2603	0.04	0.21	18.18	18.2603	18.18	210
1729118100	18.2224	0.15	0.82	18.26	18.26	18.2224	165
1729031700	18.0733	-0.7	-3.75	18.59	18.59	18.0733	708
1728945300	18.778	-0.24	-1.28	18.9	18.9	18.778	707
1728686100	19.0221	0.09	0.46	18.95	19.08	18.95	833
1728599700	18.9358	0.24	1.29	18.96	18.96	18.9358	193
1728513300	18.6948	0.01	0.07	18.78	18.78	18.53	580
1728426900	18.6814	-0.57	-2.95	19.28	19.28	18.66	397
1728340500	19.2483	0.16	0.86	19.42	19.42	19.2483	1160
1728081300	19.0838	0.05	0.28	19.0838	19.0838	19.0838	30
1727994900	19.0296	0.45	2.40	18.76	19.0296	18.76	619
1727908500	18.5829	0.14	0.75	18.5829	18.5829	18.5829	0
1727822100	18.4445	0.22	1.19	18.4445	18.4445	18.4445	0
1727735700	18.2272	-0.03	-0.19	18.19	18.2272	18.19	250
1727476500	18.2613	0.2	1.10	18.38	18.38	18.26	260
1727390100	18.0623	-0.04	-0.22	18.22	18.2627	18.05	1417
1727303700	18.1028	-0.39	-2.11	18.3692	18.3692	18.1028	364
1727217300	18.4934	0.13	0.70	18.6	18.6	18.4934	575
1727130900	18.3653	0.05	0.28	18.35	18.38	18.3	1614
1726871700	18.3147	-0.18	-0.95	18.19	18.3147	18.19	686
1726785300	18.4899	0.26	1.40	18.4899	18.4899	18.4899	0
1726698900	18.2341	-0.04	-0.21	18.53	18.53	18.2341	150
1726612500	18.2729	0.24	1.35	18.2	18.2729	18.2	280
1726526100	18.0292	0.22	1.26	18.0292	18.0292	18.0292	20
1726266900	17.8056	0.22	1.27	17.8056	17.8056	17.8056	1
1726180500	17.5826	0.17	0.99	17.74	17.74	17.56	334
1726094100	17.41	0.01	0.04	17.4	17.41	17.35	2001
1726007700	17.4023	-0.2	-1.14	17.32	17.4023	17.32	749
1725921300	17.6036	-0.05	-0.30	17.42	17.66	17.42	1872
1725662100	17.656	-0.24	-1.34	17.656	17.656	17.656	10
1725575700	17.8956	-0.22	-1.20	17.8956	17.8956	17.8956	1
1725489300	18.1128	-0.19	-1.02	18.1128	18.1128	18.1128	6
1725402900	18.3	-0.83	-4.32	19.05	19.05	18.3	1643
1725057300	19.1261	0.04	0.23	19.01	19.1261	19.01	593
1724970900	19.0831	0.29	1.52	18.88	19.15	18.88	755
1724884500	18.7977	-0.11	-0.60	18.76	18.82	18.76	1004
1724798100	18.9117	-0.14	-0.72	19.29	19.29	18.9117	21