Sapient Quality Select ETF【SQS】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	-0.7987	-2.84640057021	28.06	28.345	26.57	20958	27.22904296	SP
4	-0.7287	-2.60342979636	27.99	28.65	26.57	17310	27.83042163	SP
12	2.4013	9.6592920354	24.86	28.65	23.5303	27315	26.15029556	SP
26	1.8513	7.28571428571	25.41	28.65	23.5303	26902	26.13524778	SP
52	1.8513	7.28571428571	25.41	28.65	23.5303	26902	26.13524778	SP
156	1.8513	7.28571428571	25.41	28.65	23.5303	26902	26.13524778	SP
260	1.8513	7.28571428571	25.41	28.65	23.5303	26902	26.13524778	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
1781217300	27.2613	0.56	2.09	26.71	27.2613	26.71	17488
1781130900	26.7045	-0.5	-1.83	27.12	27.12	26.7045	3500
1781044500	27.2016	-0.21	-0.76	27.52	27.72	26.57	86410
1780958100	27.4097	0.02	0.06	27.65	27.735	27.4097	4103
1780698900	27.3922	-0.9	-3.19	27.93	27.93	27.3922	8887
1780612500	28.2946	0.04	0.14	28.06	28.345	28.06	1892
1780526100	28.2543	-0.32	-1.12	28.38	28.45	28.2	34507
1780439700	28.575	0.07	0.23	28.54	28.575	28.53	5219
1780353300	28.5087	0.17	0.59	28.34	28.65	28.34	34084
1780094100	28.3408	-0.01	-0.02	28.41	28.45	28.19	49958
1780007700	28.3461	0.17	0.59	28.15	28.3461	28.15	1458
1779921300	28.1809	-0.07	-0.25	28.26	28.29	28.0966	2326
1779834900	28.2513	0.29	1.05	28.26	28.36	28.2	704
1779489300	27.9572	0.06	0.22	28.0127	28.06	27.91	8053
1779402900	27.8954	0.07	0.25	27.74	27.8954	27.61	22320
1779316500	27.825	0.38	1.39	27.52	27.825	27.52	453
1779230100	27.4428	-0.23	-0.81	27.48	27.57	27.35	18765
1779143700	27.6682	-0.17	-0.62	27.76	27.78	27.501	15553
1778884500	27.8398	-0.41	-1.45	27.85	27.97	27.8398	28090
1778798100	28.25	0.23	0.84	27.99	28.27	27.99	2603
1778711700	28.015	0.21	0.76	27.8	28.015	27.78	26400
1778625300	27.8045	-0.02	-0.07	27.65	27.8045	27.55	462
1778538900	27.825	0.06	0.23	27.73	27.94	27.73	21799
1778279700	27.76	0.06	0.22	27.84	27.84	27.73	15265
1778193300	27.6983	-0.24	-0.86	28.34	28.34	27.6602	13721
1778106900	27.9397	0.49	1.79	28.51	28.51	27.74	37222
1778020500	27.4491	0.2	0.73	27.45	27.45	27.42	554
1777934100	27.25	-0.05	-0.17	27.33	27.33	27.19	19755
1777674900	27.2971	0.05	0.18	27.43	27.43	27.2971	23933
1777588500	27.2494	0.44	1.63	27.13	27.27	26.95	98059
1777502100	26.8128	-0.18	-0.66	26.885	26.885	26.71	57639
1777415700	26.99	-0.29	-1.06	27.02	27.04	26.85	1281
1777329300	27.28	0.08	0.30	27.15	27.28	27.14	633
1777070100	27.1971	0.3	1.12	27.09	27.1971	26.95	1089
1776983700	26.8958	-0.11	-0.40	27.04	27.05	26.65	11779
1776897300	27.0033	0.35	1.33	26.87	27.0033	26.87	18564
1776810900	26.6489	-0.2	-0.73	26.865	26.94	26.6489	7072
1776724500	26.8448	-0.1	-0.37	26.7	26.8448	26.7	37975
1776465300	26.945	0.25	0.94	26.98	26.98	26.91	6420
1776378900	26.6937	-0.03	-0.11	26.75	26.7986	26.62	24203
1776292500	26.7223	0.24	0.92	26.53	26.7223	26.53	21401
1776206100	26.4784	0.39	1.51	26.54	26.54	26.25	103602
1776119700	26.0841	0.24	0.94	25.84	26.09	25.84	23043
1775860500	25.8422	0.04	0.16	25.83	25.85	25.83	17156
1775774100	25.8007	0.16	0.64	25.93	25.93	25.58	195994
1775687700	25.6367	0.74	2.95	25.66	25.72	25.56	14828
1775601300	24.9015	0.08	0.33	24.53	24.92	24.53	767
1775514900	24.8191	0.19	0.78	24.76	24.85	24.73	1668
1775169300	24.6276	-0.05	-0.21	24.56	24.67	24.55	2538
1775082900	24.6806	0.28	1.15	24.71	24.87	24.64	106127
1774996500	24.3997	0.87	3.69	24.02	24.3997	23.92	59801
1774910100	23.5303	-0.26	-1.08	23.89	23.89	23.5303	219749
1774650900	23.786	-0.43	-1.77	23.99	24.085	23.76	50348
1774564500	24.2152	-0.53	-2.12	24.52	24.6	24.2152	7123
1774478100	24.7406	0.14	0.59	24.9	24.9	24.7406	4465
1774391700	24.5967	-0.2	-0.81	24.5967	24.5967	24.5967	0
1774305300	24.7976	0.33	1.37	25	25	24.7976	1958
1774046100	24.4633	-0.53	-2.12	24.4633	24.4633	24.4633	2
1773959700	24.9936	-0.08	-0.32	25.04	25.04	24.84	970