Russell Investments ETF Global Equity ETF【RINT】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	0.2323	0.731653543307	31.75	32.405	31.38	13372	31.68882777	SP
4	0.2623	0.826923076923	31.72	32.7	30.8112	14026	31.59581993	SP
12	1.7123	5.65675586389	30.27	32.7	30.195	14804	31.3299903	SP
26	2.6223	8.93153950954	29.36	32.7	28.07	14118	30.76232252	SP
52	5.2023	19.426064227	26.78	32.7	26.07	15885	28.94968605	SP
156	6.4917	25.467034907	25.4906	32.7	25.45	23407	27.95399665	SP
260	6.4917	25.467034907	25.4906	32.7	25.45	23407	27.95399665	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
1783031700	31.9823	0.32	1.02	31.86	32.259999	31.84	14174
1782945300	31.6593	-0.22	-0.68	31.67	31.79	31.57	11821
1782858900	31.8749	0.12	0.39	31.6	32.405	31.6	11980
1782772500	31.7522	0.27	0.85	31.54	31.7522	31.38	13273
1782513300	31.4853	-0.14	-0.43	31.39	31.66	31.39	5382
1782426900	31.6222	0.24	0.78	31.75	31.85	31.6222	24402
1782340500	31.3774	-0.2	-0.64	31.45	31.52	31.28	12913
1782254100	31.5808	-0.54	-1.68	31.57	31.67	31.5	7654
1782167700	32.119999	0.02	0.05	32.119999	32.52	32.0801	12360
1781822100	32.104999	0.17	0.55	31.99	32.39	31.99	8560
1781735700	31.93	-0.17	-0.55	32.259999	32.7	31.895	10937
1781649300	32.104999	0.07	0.23	32.03	32.259999	32.03	10869
1781562900	32.03	0.22	0.68	32	32.229999	32	8330
1781303700	31.815	0.1	0.32	31.72	31.88	31.68	9369
1781217300	31.715	0.88	2.84	31.08	31.715	31.02	18854
1781130900	30.8399	-0.36	-1.14	30.97	31.2399	30.8112	18927
1781044500	31.195	-0.04	-0.11	31.47	31.53	30.82	17596
1780958100	31.2306	0.12	0.39	31.27	32.15	31.19	14882
1780698900	31.11	-0.81	-2.52	31.53	31.54	31.01	24693
1780612500	31.915	0.26	0.83	31.72	31.96	31.72	23701
1780526100	31.6531	-0.25	-0.77	31.73	31.79	31.59	29738
1780439700	31.8981	0.19	0.61	31.69	31.97	31.69	21377
1780353300	31.705	-0.05	-0.14	31.83	32.09	31.45	9979
1780094100	31.7506	0.04	0.13	31.71	31.93	31.71	20670
1780007700	31.7099	0.02	0.06	31.41	31.7635	31.3891	32771
1779921300	31.6896	-0.05	-0.14	31.7648	31.79	31.61	16969
1779834900	31.735	0.29	0.91	31.65	31.86	31.65	33311
1779489300	31.4489	-0.04	-0.11	31.49	31.55	31.36	12477
1779402900	31.485	0.2	0.64	30.91	31.6	30.91	11127
1779316500	31.285	0.44	1.43	30.82	31.32	30.82	8775
1779230100	30.8453	-0.16	-0.52	30.82	30.9685	30.75	10371
1779143700	31.005	0.15	0.49	31.16	31.65	30.77	17912
1778884500	30.855	-0.41	-1.30	30.98	30.98	30.78	16901
1778798100	31.26	-0.15	-0.46	31.29	31.5	31.26	33230
1778711700	31.405	0.14	0.46	31.25	32.439999	31.14	26147
1778625300	31.2623	-0.14	-0.45	31.0855	31.3031	31.05	22175
1778538900	31.405	0.04	0.11	31.4	31.48	31.3408	19085
1778279700	31.3691	0.21	0.67	31.37	31.9999	31.2739	7777
1778193300	31.161	-0.49	-1.54	31.65	31.65	31.16	15157
1778106900	31.6491	0.81	2.62	31.29	31.6491	31.29	4586
1778020500	30.84	0.4	1.31	30.52	30.89	30.52	11094
1777934100	30.44	-0.41	-1.31	30.69	30.78	30.39	13444
1777674900	30.845	-0.13	-0.40	30.97	31.09	30.83	9862
1777588500	30.9704	0.78	2.57	30.51	31.03	30.51	9664
1777502100	30.195	-0.31	-1.00	30.48	30.48	30.195	11360
1777415700	30.5	-0.19	-0.63	30.49	30.58	30.45	9127
1777329300	30.6944	-0.05	-0.15	30.62	30.945	30.62	9806
1777070100	30.74	0.29	0.94	30.53	30.76	30.515	5401
1776983700	30.455	-0.3	-0.98	30.63	30.77	30.455	15256
1776897300	30.755	0.13	0.42	30.77	30.8199	30.74	3754
1776810900	30.625	-0.66	-2.11	31	31.14	30.625	16124
1776724500	31.2838	-0.11	-0.36	31.22	31.35	31.2	8948
1776465300	31.3978	0.4	1.29	31.5	31.58	31.3978	11287
1776378900	30.9988	-0.1	-0.33	31.0101	31.1	30.92	19232
1776292500	31.1025	-0.07	-0.22	31.17	31.17	30.99	10584
1776206100	31.1709	0.26	0.84	31.02	31.2	31.01	14247
1776119700	30.91	0.27	0.88	30.4	30.91	30.4	10382
1775860500	30.64	0.02	0.06	30.72	30.88	30.51	20803
1775774100	30.621	-0.03	-0.09	30.27	30.69	30.27	11227
1775687700	30.6481	1.15	3.91	30.66	30.78	30.565	15595
1775601300	29.495	-0.02	-0.07	29.41	29.605	29.1201	8328
1775514900	29.515	0.1	0.34	29.3	30.72	28.8	17638