Optimize Strategy Index ETF【OPTZ】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	-1.4627	-3.16122757726	46.27	47.3957	44.72	1371	46.79902474	SP
4	1.2873	2.95795036765	43.52	47.3957	42.1201	6153	43.87024941	SP
12	8.0573	21.9246258503	36.75	47.3957	34.8	7195	39.86029358	SP
26	8.6173	23.8112738326	36.19	47.3957	34.8	8224	38.55052675	SP
52	15.2473	51.5808525034	29.56	47.3957	29.04	6249	36.62012479	SP
156	19.3773	76.1985843492	25.43	47.3957	23.25	17579	28.27839321	SP
260	19.3773	76.1985843492	25.43	47.3957	23.25	17579	28.27839321	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	44.8073	-2.47	-5.23	46.48	46.48	44.8073	233
1780612500	47.2813	-0.11	-0.24	46.665	47.2813	46.665	480
1780526100	47.3957	0.17	0.36	47.23	47.3957	46.76	1954
1780439700	47.2239	1.02	2.22	46.31	47.225	46.31	1450
1780353300	46.2005	0.33	0.72	45.65	46.2005	45.65	2254
1780094100	45.8724	-0.07	-0.14	46.27	46.27	45.77	717
1780007700	45.9383	0.28	0.61	45.68	46.165	45.29	1524
1779921300	45.6603	-0.01	-0.02	45.99	45.99	45.38	591
1779834900	45.6678	1.02	2.29	45.07	45.6678	45.07	914
1779489300	44.6434	0.55	1.24	44.09	44.6434	44.09	4811
1779402900	44.0959	0.8	1.86	43.08	44.1099	43.08	3607
1779316500	43.2911	0.87	2.06	42.63	43.2911	42.63	489
1779230100	42.4187	-0.33	-0.77	42.75	42.76	42.1201	9240
1779143700	42.7495	-0.63	-1.45	43.38	43.38	42.61	14656
1778884500	43.3792	-0.83	-1.87	43.39	43.595	43.375	2515
1778798100	44.208	0.04	0.08	44.12	44.3199	44.12	1836
1778711700	44.172	0.37	0.84	44.37	44.37	43.91	2345
1778625300	43.8059	-0.5	-1.12	44.015	44.015	43.01	57491
1778538900	44.3017	0.34	0.77	44.02	44.45	44.02	6903
1778279700	43.962	0.9	2.08	43.52	43.962	43.52	3126
1778193300	43.0653	-0.65	-1.49	44.53	44.53	42.83	3021
1778106900	43.7187	0.76	1.78	43.475	43.7187	43.325	615
1778020500	42.9543	0.76	1.80	42	43	42	4540
1777934100	42.1936	-0.04	-0.09	42.26	42.65	42.17	2127
1777674900	42.2309	0.32	0.77	41.87	42.29	41.87	3848
1777588500	41.9067	1.05	2.57	41.33	41.9067	41.05	3108
1777502100	40.8547	0.05	0.13	41.16	41.16	40.79	7330
1777415700	40.8003	-0.7	-1.70	40.935	40.935	40.74	1201
1777329300	41.5043	-0.24	-0.57	41.74	41.74	41.36	12404
1777070100	41.7409	0.46	1.11	41.57	41.85	41.57	3623
1776983700	41.2831	-0.31	-0.75	41.47	41.47	40.76	450
1776897300	41.5947	0.14	0.33	41.89	41.89	41.52	5776
1776810900	41.4594	-0.24	-0.58	41.77	41.975	41.4594	878
1776724500	41.7031	0.25	0.60	41.48	41.7031	41.38	5023
1776465300	41.4557	0.86	2.12	41.4	41.59	41.35	2709
1776378900	40.5969	0.28	0.70	40.33	40.5969	40.33	891
1776292500	40.316	-0.09	-0.23	40.38	40.38	40.01	30893
1776206100	40.4106	0.52	1.31	40.8	40.8	39.94	5822
1776119700	39.8871	0.69	1.76	39.01	39.8871	39.01	23113
1775860500	39.1978	0.07	0.18	39.31	39.37	39.15	4499
1775774100	39.1256	0.36	0.93	38.66	39.1256	38.66	1415
1775687700	38.764	1.45	3.88	38.88	38.88	38.68	5280
1775601300	37.3168	0.08	0.21	37	37.3168	37	4379
1775514900	37.2404	0.25	0.66	37	37.2404	37	5658
1775169300	36.9953	0.26	0.71	35.86	36.9953	35.86	327
1775082900	36.7345	0.54	1.51	36.51	36.99	36.51	277
1774996500	36.1896	1.38	3.97	35.28	36.1896	35.28	3624
1774910100	34.8071	-0.71	-1.99	35.9	35.9	34.8	9694
1774650900	35.5135	-0.51	-1.42	35.78	35.795	35.4301	12092
1774564500	36.0259	-1	-2.70	36.55	36.55	36.0259	19015
1774478100	37.0268	0.23	0.61	37.075	37.075	36.87	696
1774391700	36.8006	0.24	0.66	36.23	37.4	36.23	49652
1774305300	36.56	0.52	1.44	36.7	37.62	36.52	52287
1774046100	36.0394	-0.75	-2.05	36.69	36.69	36.0394	231
1773959700	36.7939	0.25	0.70	36.04	36.7939	36.04	1268
1773873300	36.5398	-0.42	-1.15	36.82	36.99	36.5398	1154
1773786900	36.964	0.22	0.61	36.89	37.16	36.89	5441
1773700500	36.7408	0.33	0.91	36.88	36.88	36.74	5593
1773441300	36.4086	-0.04	-0.10	36.75	36.75	36.4086	475
1773354900	36.4447	-0.82	-2.21	37.61	37.61	36.4447	230
1773268500	37.2681	-0.04	-0.11	37.21	37.32	37.12	1521
1773182100	37.3109	-0.08	-0.20	37.38	37.38	37.3109	206
1773095700	37.3867	0.39	1.05	36.65	37.3867	36.6	10231
1772840100	36.9985	-0.91	-2.41	37.33	37.33	36.9985	9441