OTG Latin America ETF【OTGL】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	-0.34	-3.14523589269	10.81	10.96	10.09	6547	10.7004585	SP
4	-0.29	-2.69516728625	10.76	11.11	10.09	4196	10.62116332	SP
12	-0.13	-1.22641509434	10.6	11.73	10.01	3479	10.8585671	SP
26	0.47	4.7	10	11.85	9.98	7030	10.82541357	SP
52	1.4619	16.2287274786	9.0081	11.85	8.86	4901	10.48554696	SP
156	1.4619	16.2287274786	9.0081	11.85	8.86	4901	10.48554696	SP
260	1.4619	16.2287274786	9.0081	11.85	8.86	4901	10.48554696	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
1782167700	10.5641	0	0.04	10.41	10.62	10.41	10884
1781822100	10.5598	-0.09	-0.80	10.59	10.69	10.5598	2915
1781735700	10.645	-0.21	-1.93	10.8	10.91	10.645	96
1781649300	10.855	0	0.00	10.81	10.96	10.81	12291
1781562900	10.855	0	0.01	10.78	11	10.78	1129
1781303700	10.8542	0.11	0.99	10.74	10.95	10.74	5729
1781217300	10.7482	0.41	3.95	10.38	10.93	10.38	7046
1781130900	10.3397	-0.05	-0.44	10.39	10.4001	10.3397	7289
1781044500	10.3851	0.14	1.37	10.3	10.47	10.3	10349
1780958100	10.245	-0.19	-1.77	10.39	10.39	10.2	1085
1780698900	10.43	-0.2	-1.84	10.52	10.53	10.41	5031
1780612500	10.625	0.03	0.24	10.6	10.67	10.6	7216
1780526100	10.6	-0.21	-1.90	10.39	10.7301	10.39	516
1780439700	10.805	0.03	0.29	11.11	11.11	10.8	1971
1780353300	10.7742	0.03	0.25	10.68	10.805	10.68	505
1780094100	10.7472	-0.05	-0.50	10.71	10.8	10.71	699
1780007700	10.8009	-0.01	-0.13	10.84	10.85	10.8009	1253
1779921300	10.815	0.06	0.54	10.76	10.84	10.76	302
1779834900	10.7572	0.04	0.39	10.76	10.92	10.75	3423
1779489300	10.715	-0.07	-0.65	10.39	10.715	10.39	602
1779402900	10.785	0.07	0.62	10.82	10.82	10.67	259
1779316500	10.7187	0.24	2.31	10.475	10.78	10.475	2580
1779230100	10.4769	-0.1	-0.97	10.39	10.56	10.39	547
1779143700	10.58	0.1	0.95	10.4	10.58	10.4	1056
1778884500	10.4806	-0.23	-2.19	10.5	10.5	10.4509	1000
1778798100	10.715	0	0.04	10.71	10.82	10.695	5951
1778711700	10.7104	-0.2	-1.86	10.84	10.87	10.71	1010
1778625300	10.9129	-0.08	-0.70	10.93	10.93	10.83	1066
1778538900	10.99	-0.03	-0.26	11	11.03	10.99	123
1778279700	11.0188	0.01	0.12	10.76	11.08	10.76	5052
1778193300	11.0057	-0.18	-1.60	11.11	11.11	11.0057	86
1778106900	11.185	0.28	2.57	10.65	11.27	10.65	13352
1778020500	10.905	0.18	1.73	10.905	11.1	10.905	11721
1777934100	10.72	-0.13	-1.20	10.54	10.7799	10.54	2281
1777674900	10.85	-0.02	-0.22	11.18	11.18	10.85	12118
1777588500	10.8743	0.15	1.39	10.72	10.91	10.72	10472
1777502100	10.7251	-0.21	-1.93	10.51	10.82	10.51	10146
1777415700	10.9362	-0.06	-0.53	10.83	10.94	10.83	426
1777329300	10.995	-0.07	-0.59	10.01	11.1	10.01	3901
1777070100	11.06	0.01	0.05	10.765	11.06	10.765	890
1776983700	11.055	-0.16	-1.43	11.14	11.14	11.055	157
1776897300	11.215	-0.05	-0.44	11.35	11.35	11.2065	433
1776810900	11.265	-0.15	-1.31	11.73	11.73	11.265	2367
1776724500	11.415	-0.01	-0.06	11.45	11.47	11.395	1949
1776465300	11.4223	0.04	0.37	11.51	11.6	11.4223	4810
1776378900	11.3799	-0.01	-0.09	11.06	11.4	11.06	1154
1776292500	11.39	-0.13	-1.09	11.51	11.51	11.39	11209
1776206100	11.5155	0	0.03	11.7	11.7	11.501	758
1776119700	11.5117	0.09	0.80	11.38	11.5117	11.38	847
1775860500	11.42	0.05	0.43	11.23	11.49	11.23	996
1775774100	11.3706	0.15	1.35	11.29	11.4	11.29	5469
1775687700	11.219	0.34	3.09	11.16	11.23	11.16	657
1775601300	10.8823	-0.05	-0.48	10.88	10.8823	10.825	421
1775514900	10.9353	-0	-0.03	10.72	10.94	10.72	743
1775169300	10.9381	-0.02	-0.16	11.08	11.08	10.9	179
1775082900	10.9557	0.13	1.20	11.14	11.14	10.91	1333
1774996500	10.8256	0.36	3.39	10.6	10.8256	10.6	453
1774910100	10.4702	-0	-0.02	10.77	10.77	10.44	3566
1774650900	10.4728	-0.04	-0.40	9.99	10.56	9.99	141
1774564500	10.5149	-0.13	-1.20	10.23	10.67	10.23	3291
1774478100	10.6425	0.2	1.94	10.29	10.65	10.29	5075
1774391700	10.4399	0.05	0.45	10.26	10.4399	10.26	532
1774305300	10.3931	0.32	3.21	10.38	10.3983	10.38	316