Defiance Retail Kings ETF【RKNG】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	-4.11	-14.8859109018	27.61	28	23.5	3549	25.66341446	SP
4	-2.5	-9.61538461538	26	30.31	23.5	5070	27.77218969	SP
12	0.9	3.98230088496	22.6	30.71	22.3	9737	26.52537536	SP
26	-2.03	-7.95142969056	25.53	30.71	16.55	14190	24.07967819	SP
52	-2.03	-7.95142969056	25.53	30.71	16.55	14190	24.07967819	SP
156	-2.03	-7.95142969056	25.53	30.71	16.55	14190	24.07967819	SP
260	-2.03	-7.95142969056	25.53	30.71	16.55	14190	24.07967819	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
1783463700	24.4641	-1.45	-5.60	25.28	25.28	24.12	2815
1783377300	25.9166	0.64	2.55	25.87	26.62	25.87	1651
1783031700	25.2721	-1.89	-6.96	27.23	27.23	24.88	6148
1782945300	27.1617	-1.46	-5.09	27.61	28	27.1617	3580
1782858900	28.617	0.73	2.62	27.73	28.6503	27.73	1422
1782772500	27.8877	1.01	3.77	27.25	27.8877	26.1801	4477
1782513300	26.8741	-0.83	-2.99	26.79	27.0799	26.72	3618
1782426900	27.7021	0.26	0.95	28.85	28.85	27.22	4259
1782340500	27.4425	-0.94	-3.32	28.37	28.37	26.9101	6971
1782254100	28.3846	-1.53	-5.11	27.89	29	27.89	6790
1782167700	29.9124	0.11	0.37	30.27	30.31	29.7	4881
1781822100	29.8023	1.28	4.50	29.71	29.8023	29.3	5421
1781735700	28.5191	0.24	0.85	28.64	29.6578	28.5191	4029
1781649300	28.28	-0.97	-3.31	29.19	29.58	28.23	6188
1781562900	29.2489	1.65	6.00	29.08	29.41	29	8349
1781303700	27.5946	0.11	0.42	27.63	28	27.4226	2794
1781217300	27.4796	1.84	7.16	25.8	27.49	25.8	15518
1781130900	25.6442	-0.74	-2.79	26	26.915	25.6442	2347
1781044500	26.38	-0.87	-3.20	27.88	27.9	24.94	20516
1780958100	27.253	0.75	2.83	27.51	27.6	26.995	3410
1780698900	26.5023	-3.15	-10.62	28.53	28.53	26.22	15217
1780612500	29.6506	-0.04	-0.12	28.59	30.03	28.54	8016
1780526100	29.6858	-0.79	-2.60	30.71	30.71	29.6858	9959
1780439700	30.4794	0.96	3.25	30.01	30.5	30.01	4907
1780353300	29.5214	0.46	1.57	28.7	30.03	28.695	7987
1780094100	29.066	-0.5	-1.69	29.41	29.41	28.225	12406
1780007700	29.5658	0.27	0.92	29.47	29.88	29.034	5544
1779921300	29.2959	0.29	0.99	29.35	29.35	28.71	13284
1779834900	29.0097	1.04	3.72	29.11	29.378	29	15959
1779489300	27.9684	0.67	2.44	27.6	28.09	27.6	5824
1779402900	27.301	1.62	6.29	25.9	27.31	25.9	12185
1779316500	25.6847	1.03	4.18	25.19	25.83	24.82	10350
1779230100	24.6539	-0.34	-1.35	24.38	24.83	23.55	15485
1779143700	24.9905	-1.3	-4.95	26.5	26.5	24.291	17224
1778884500	26.2927	-1.27	-4.60	26.37	26.61	26.05	16819
1778798100	27.56	0.37	1.37	27.04	27.78	27.04	5117
1778711700	27.1873	0.51	1.93	27.37	27.6	26.49	15935
1778625300	26.6738	-0.99	-3.58	26.94	27.3166	25.56	22330
1778538900	27.6634	1.39	5.29	26.33	28.145	26.33	16732
1778279700	26.2731	0.71	2.79	26.43	26.43	25.61	19261
1778193300	25.5599	-1.81	-6.60	26.77	26.77	25.24	5159
1778106900	27.3653	0.98	3.72	26.76	27.3653	26.24	24023
1778020500	26.3826	1.02	4.01	25.81	26.5	25.81	10713
1777934100	25.366	0.16	0.63	25.32	25.76	25.1914	17876
1777674900	25.2072	0.51	2.08	24.55	25.29	24.55	11989
1777588500	24.6943	1.09	4.60	24.15	24.71	23.915	9696
1777502100	23.6076	0.39	1.70	23.87	23.87	23.2	3058
1777415700	23.2133	-1.41	-5.73	23.59	23.7	23.14	4337
1777329300	24.6238	0.39	1.61	24.31	24.63	23.995	3492
1777070100	24.2334	-0.04	-0.18	24.86	24.86	24.22	7288
1776983700	24.2775	-0.39	-1.59	24.48	24.92	23.84	8284
1776897300	24.6685	1.08	4.60	24.28	24.6685	24.1	25823
1776810900	23.5847	-0.43	-1.79	24.31	24.435	23.5847	11604
1776724500	24.0147	0.34	1.45	23.51	24.02	23.3101	23643
1776465300	23.6713	0.44	1.88	23.76	23.77	23.49	7461
1776378900	23.235	0.46	2.02	23.01	23.235	22.555	7637
1776292500	22.776	0.3	1.33	22.6	22.81	22.3	7260
1776206100	22.4776	0.72	3.30	22.59	22.59	22.33	6715
1776119700	21.7602	0.74	3.53	20.78	21.79	20.78	12959
1775860500	21.0192	0.35	1.69	20.94	21.4	20.94	13248
1775774100	20.6703	-0.06	-0.31	20.69	20.8499	20.62	878
1775687700	20.7336	1.29	6.64	21.1	21.1	20.2201	11648