Axs Astoria Inflation Sensitive ETF【PPI】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	-0.1173	-0.803424657534	14.6	14.99	14.19	19350	14.6259523	SP
4	-0.8773	-5.71158854167	15.36	15.47	14.19	9976	14.87874289	SP
12	-0.4073	-2.73539288113	14.89	15.79	14.19	14965	14.94512861	SP
26	-1.1273	-7.22165278668	15.61	15.87	14.19	13871	15.16498596	SP
52	-1.1273	-7.22165278668	15.61	15.87	14.19	13871	15.16498596	SP
156	-1.1273	-7.22165278668	15.61	15.87	14.19	13871	15.16498596	SP
260	-1.1273	-7.22165278668	15.61	15.87	14.19	13871	15.16498596	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
1741390500	14.4827	0.08	0.54	14.42	14.51	14.23	10801
1741304100	14.405	-0.29	-1.97	14.59	14.59	14.3918	5764
1741217700	14.695	0.22	1.48	14.46	14.7035	14.4301	49282
1741131300	14.48	-0.14	-0.96	14.44	14.6835	14.19	15737
1741044900	14.62	-0.18	-1.18	14.99	14.99	14.49	24126
1740785700	14.795	0.16	1.13	14.6	14.795	14.56	1841
1740699300	14.63	-0.11	-0.75	14.88	14.893	14.62	2504
1740612900	14.74	0.13	0.86	14.7	14.87	14.65	5237
1740526500	14.6149	-0.09	-0.58	14.75	14.75	14.491	3043
1740440100	14.7	-0.08	-0.54	14.75	14.86	14.69	5629
1740180900	14.78	-0.51	-3.34	15.33	15.33	14.77	9907
1740094500	15.29	-0.15	-0.97	15.41	15.41	15.23	2098
1740008100	15.44	-0.03	-0.19	15.44	15.44	15.3951	6005
1739921700	15.47	0.2	1.31	15.37	15.47	15.35	7775
1739576100	15.27	-0.01	-0.07	15.27	15.34	15.27	7445
1739489700	15.28	0.06	0.39	15.32	15.32	15.1532	20489
1739403300	15.22	-0.1	-0.65	15.33	15.33	15.19	12420
1739316900	15.32	-0.02	-0.13	15.25	15.4126	15.25	1546
1739230500	15.3406	0.09	0.59	15.31	15.35	15.31	5318
1738971300	15.25	-0.06	-0.39	15.36	15.39	15.23	3375
1738884900	15.3103	0	0.00	15.37	15.37	15.2	10532
1738798500	15.31	0.09	0.59	15.29	15.325	15.24	3765
1738712100	15.22	0.13	0.83	15.1755	15.2408	15.1755	7839
1738625700	15.095	-0.12	-0.76	14.9552	15.15	14.93	16676
1738366500	15.21	-0.22	-1.43	15.42	15.42	15.21	5474
1738280100	15.43	0.27	1.78	15.25	15.43	15.25	20035
1738193700	15.16	0.04	0.26	15.09	15.2	15.09	3419
1738107300	15.12	-0.01	-0.07	15.14	15.14	14.995	9236
1738020900	15.13	-0.59	-3.75	15.23	15.3085	15.08	9084
1737761700	15.72	0.1	0.64	15.77	15.79	15.69	6856
1737675300	15.62	0	0.00	15.62	15.62	15.62	0
1737588900	15.62	-0.01	-0.06	15.67	15.69	15.62	17641
1737502500	15.63	0.23	1.49	15.61	15.6399	15.52	19952
1737156900	15.4	0.08	0.52	15.34	15.455	15.34	2800
1737070500	15.32	0.17	1.12	15.26	15.32	15.21	20697
1736984100	15.15	0.16	1.07	15.15	15.2045	15.15	11211
1736897700	14.99	0.2	1.35	14.91	15	14.83	194694
1736811300	14.79	0.07	0.48	14.69	14.79	14.648259	5463
1736552100	14.72	-0.04	-0.27	14.75	14.78	14.645	33063
1736379300	14.76	-0.03	-0.17	14.82	14.82	14.62	28834
1736292900	14.785	-0.08	-0.50	14.89	14.89	14.75	4352
1736206500	14.86	0.11	0.75	14.86	14.94	14.83	26506
1735947300	14.75	0.2	1.40	14.61	14.75	14.61	8464
1735860900	14.5458	0.06	0.39	14.54	14.64	14.48	8857
1735688100	14.49	0.08	0.56	14.54	14.54	14.445	10732
1735601700	14.41	-0.08	-0.55	14.39	14.46	14.3	10097
1735342500	14.49	-0.15	-1.02	14.63	14.63	14.45	15040
1735256100	14.64	0.02	0.10	14.55	14.65	14.55	24944
1735077840	14.625	0.1	0.65	14.53	14.625	14.53	2408
1734996900	14.53	0.03	0.21	14.47	14.53	14.39	8394
1734737700	14.4991	0.1	0.69	14.301	14.6027	14.301	8209
1734651300	14.3998	-0.03	-0.21	14.65	14.65	14.3998	5660
1734564900	14.43	-0.48	-3.22	14.91	14.96	14.43	12836
1734478500	14.91	-0.22	-1.45	14.98	14.99	14.905	34488
1734392100	15.13	0	0.00	15.19	15.22	15.1	2840
1734132900	15.13	-0.13	-0.85	14.89	15.23	14.89	7489
1734046500	15.2597	-0.13	-0.84	15.42	15.42	15.2597	6477
1733960100	15.3889	0.13	0.84	15.33	15.3958	15.32	2063
1733873700	15.26	-0.19	-1.23	15.38	15.38	15.26	4651
1733787300	15.45	-0.06	-0.39	15.56	15.5676	15.43	1957