Principal ETFs Principal US Small Cap ETF【PSC】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	1.199	1.76531213192	67.92	69.4799	67.1	101459	68.17897257	SP
4	3.029	4.58314419731	66.09	69.4799	63.88	112651	66.68303051	SP
12	11.129	19.1912398689	57.99	69.4799	57.57	119392	63.94476297	SP
26	9.979	16.8735204599	59.14	69.4799	55.41	154847	60.94180606	SP
52	16.659	31.7556233321	52.46	69.4799	51.34	161448	58.51269547	SP
156	28.419	69.8255528256	40.7	69.4799	37.78	85415	54.58566409	SP
260	21.509	45.1774837219	47.61	69.4799	36.4698	74353	51.67962005	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
1782513300	69.119	0.32	0.46	68.32	69.29	68.32	129082
1782426900	68.803	0.6	0.88	68.91	69.4799	68.38	77880
1782340500	68.1998	0.36	0.53	67.78	68.94	67.78	86183
1782254100	67.84	-0.4	-0.58	67.27	68.24	67.099999	162376
1782167700	68.2375	0.35	0.52	67.92	68.44	67.8	79395
1781822100	67.8874	1.08	1.61	67.8	67.92	66.976	66834
1781735700	66.81	-0.47	-0.70	67.3	68.12	66.61	152690
1781649300	67.282	-0.31	-0.46	67.68	68.14	67.25	68919
1781562900	67.5927	0.37	0.55	68.35	68.35	67.55	73231
1781303700	67.2228	0.4	0.60	67.14	67.77	66.73	151152
1781217300	66.8233	1.73	2.65	65.62	66.9	65.485	203494
1781130900	65.096	-0.49	-0.75	65.53	66.489999	64.94	98280
1781044500	65.59	0.36	0.55	65.83	66.66	63.88	138646
1780958100	65.23	0.52	0.80	65.56	65.75	64.97	57725
1780698900	64.711299	-1.82	-2.74	66.18	66.18	64.465	73551
1780612500	66.535799	0.94	1.43	65.349999	66.7799	65.349999	104654
1780526100	65.595	-0.62	-0.94	66.239999	66.239999	65.319999	91441
1780439700	66.215599	0.47	0.71	65.54	66.349999	65.54	245248
1780353300	65.75	-0.31	-0.47	65.72	65.925	64.972679	93734
1780094100	66.06	0.16	0.24	66.09	66.099999	65.36	114927
1780007700	65.9	0.14	0.21	65.37	66.019999	65.185	154802
1779921300	65.7608	-0.06	-0.09	65.81	66.103559	65.55	110377
1779834900	65.819999	1.31	2.03	65.23	65.819999	64.879999	191093
1779489300	64.5092	0.57	0.89	64.44	64.59	64.013715	69500
1779402900	63.9426	0.03	0.05	63.4	64.36	63.03	145922
1779316500	63.91	1.53	2.46	62.86	63.93	62.71	129028
1779230100	62.3763	-0.69	-1.10	62.77	62.82	62.05	111753
1779143700	63.07	-0.03	-0.05	63.4	63.5	62.645	84744
1778884500	63.1	-1.03	-1.61	63.14	63.49	62.915	81296
1778798100	64.130399	0.27	0.42	63.77	64.565	63.77	108510
1778711700	63.86	-0.18	-0.28	64.17	64.17	63.33	67789
1778625300	64.04	-0.61	-0.94	64.099999	64.099999	63.16	90663
1778538900	64.65	-0.04	-0.06	64.879999	64.989999	64.569999	106498
1778279700	64.69	0.53	0.83	64.65	64.694999	64.185	89444
1778193300	64.16	-0.73	-1.12	64.769999	64.9088	63.87	134965
1778106900	64.89	0.42	0.65	64.959999	64.959999	64.3083	125685
1778020500	64.47	1.27	2.01	63.95	64.64	63.865	102586
1777934100	63.2	-0.49	-0.77	63.56	63.9695	62.84	95255
1777674900	63.69	0.38	0.59	63.67	63.7	63.02	76964
1777588500	63.315	1.26	2.04	62.47	63.4	62.07	112006
1777502100	62.0512	-0.75	-1.19	62.85	62.8599	61.75	150244
1777415700	62.8	-0.69	-1.09	63.08	63.43	62.5201	173492
1777329300	63.49	0.11	0.18	63.35	63.64	63.195	94121
1777070100	63.3783	0.52	0.83	63.13	63.5099	62.71	123086
1776983700	62.8572	-0.18	-0.29	63.03	63.27	62	79776
1776897300	63.04	0.37	0.59	63.41	63.41	62.645	170744
1776810900	62.6677	-0.5	-0.80	63.35	63.8999	62.575	95656
1776724500	63.17	0.34	0.54	62.75	63.2899	62.71	95058
1776465300	62.8291	1.25	2.03	62.39	63.309	62.16	97070
1776378900	61.58	0.27	0.44	61.54	61.62	61.225	70101
1776292500	61.3124	0.2	0.33	61.27	61.3385	60.88	247941
1776206100	61.1131	0.53	0.88	60.96	61.33	60.81	71726
1776119700	60.5814	0.74	1.24	59.55	60.63	59.55	112769
1775860500	59.84	-0.39	-0.65	60.6	60.6	59.67	302420
1775774100	60.23	0.17	0.28	59.92	60.46	59.67	157500
1775687700	60.06	1.77	3.03	60.2986	60.68	59.705	103058
1775601300	58.2931	0.01	0.02	58.24	58.535	57.7072	113928
1775514900	58.28	0.41	0.71	57.99	58.28	57.57	217422
1775169300	57.87	0.15	0.26	56.8	58.14	56.56	121035
1775082900	57.72	0.4	0.69	57.77	58.3281	57.61	347179
1774996500	57.3244	1.67	2.99	56.51	57.555	56.04	98495
1774910100	55.659	-0.71	-1.26	57.04	57.04	55.41	118867