Vert Global Sustainable Real Estate ETF【VGSR】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	-0.0559	-0.494252873563	11.31	11.405	11.0534	69707	11.19575329	SP
4	-0.0359	-0.317980513729	11.29	11.55	11.01	69802	11.22089847	SP
12	0.4741	4.39795918367	10.78	11.55	9.96	80266	10.91541867	SP
26	0.8041	7.69473684211	10.45	11.55	9.96	81295	10.78642135	SP
52	0.8041	7.69473684211	10.45	11.55	9.96	88609	10.6431112	SP
156	1.7241	18.0912906611	9.53	11.55	8.62	86458	10.30283063	SP
260	1.7241	18.0912906611	9.53	11.55	8.62	86458	10.30283063	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
1780698900	11.2541	-0.01	-0.10	11.22	11.405	11.21	62490
1780612500	11.2652	0.14	1.26	11.19	11.28	11.1601	74647
1780526100	11.125	-0.04	-0.31	11.06	11.28	11.06	72368
1780439700	11.16	0.04	0.31	11.16	11.27	11.0534	61948
1780353300	11.125	-0.16	-1.37	11.17	11.32	11.12	61984
1780094100	11.28	-0.07	-0.62	11.31	11.405	11.26	77590
1780007700	11.35	-0.01	-0.08	11.35	11.41	11.26	94787
1779921300	11.3589	0.01	0.08	11.39	11.405	11.355	53869
1779834900	11.3498	0.08	0.75	11.24	11.39	11.24	83111
1779489300	11.265	-0.03	-0.26	11.3	11.3	11.25	93256
1779402900	11.2941	0.04	0.35	11.24	11.31	11.15	58169
1779316500	11.255	0.16	1.47	11.13	11.26	11.11	39078
1779230100	11.0917	-0	-0.02	11.12	11.139	11.05	144230
1779143700	11.0937	0.06	0.58	11.01	11.18	11.01	88168
1778884500	11.03	-0.16	-1.46	11.12	11.12	11.0199	43215
1778798100	11.1932	-0.05	-0.42	11.18	11.27	11.18	49510
1778711700	11.24	-0.02	-0.16	11.29	11.29	11.148	73270
1778625300	11.2575	-0.02	-0.16	11.27	11.55	11.1999	32669
1778538900	11.275	0.02	0.13	11.3	11.34	11.24	45883
1778279700	11.26	0.04	0.31	11.29	11.3	11.26	78484
1778193300	11.225	-0.17	-1.49	11.41	11.41	11.225	60789
1778106900	11.395	0.19	1.69	11.18	11.41	11.18	131218
1778020500	11.2051	0.08	0.75	11.14	11.2499	11.1321	62407
1777934100	11.1222	-0.1	-0.87	11.16	11.205	11.1	82475
1777674900	11.22	-0.01	-0.08	11.25	11.2696	11.16	39622
1777588500	11.2289	0.21	1.90	10.98	11.23	10.98	47616
1777502100	11.02	-0.07	-0.59	11.07	11.07	10.9501	97240
1777415700	11.0856	0.05	0.41	11.01	11.12	10.93	126793
1777329300	11.04	-0.07	-0.59	11.11	11.2	11.01	57230
1777070100	11.105	0.03	0.23	11.09	11.15	11.07	41544
1776983700	11.08	0.04	0.41	11.01	11.137	11.01	34947
1776897300	11.035	-0.07	-0.59	11.19	11.19	11.02	60716
1776810900	11.1	-0.16	-1.42	11.13	11.3	11.09	60384
1776724500	11.26	-0.04	-0.35	11.33	11.33	11.13	95411
1776465300	11.3	0.22	1.99	11.11	11.31	11.11	55285
1776378900	11.08	0.07	0.64	11.07	11.16	11.04	81402
1776292500	11.01	0	0.00	11.04	11.05	10.94	57007
1776206100	11.01	0.17	1.57	10.93	11.04	10.885	87643
1776119700	10.84	0.01	0.08	10.82	10.91	10.7	131606
1775860500	10.831	0.07	0.66	10.72	10.88	10.72	72278
1775774100	10.76	-0.07	-0.65	10.71	10.9	10.71	285516
1775687700	10.83	0.33	3.15	10.63	10.84	10.63	329955
1775601300	10.4994	-0	-0.01	10.4	10.55	10.38	49076
1775514900	10.5	0.03	0.29	10.41	10.56	10.41	51460
1775169300	10.47	0.06	0.58	10.4	10.53	10.29	75937
1775082900	10.41	0.08	0.77	10.32	10.5	10.32	44868
1774996500	10.33	0.17	1.67	10.3	10.369	9.96	79984
1774910100	10.16	0.06	0.61	10.165	10.24	10.08	91813
1774650900	10.0988	-0.09	-0.89	10.21	10.21	10.07	167451
1774564500	10.19	-0.18	-1.69	10.18	10.31	10.1701	54912
1774478100	10.3654	0.05	0.44	10.43	10.43	10.33	35730
1774391700	10.32	-0.11	-1.05	10.26	10.44	10.26	53392
1774305300	10.43	0.11	1.07	10.6	10.6	10.42	69017
1774046100	10.32	-0.35	-3.28	10.61	10.65	10.32	50591
1773959700	10.67	-0.02	-0.19	10.71	10.71	10.575	47548
1773873300	10.69	-0.12	-1.11	10.84	10.84	10.67	95891
1773786900	10.81	0.04	0.32	10.88	10.89	10.78	35030
1773700500	10.775	0.16	1.46	10.78	10.83	10.735	49452
1773441300	10.62	-0.08	-0.75	10.78	10.78	10.59	155200
1773354900	10.7	-0.11	-1.02	10.79	10.79	10.58	117461
1773268500	10.81	-0.14	-1.28	10.83	10.8645	10.77	27493
1773182100	10.95	0.04	0.41	10.96	11.0499	10.85	57551
1773095700	10.905	0.04	0.32	10.87	10.905	10.635	71611
1772840100	10.87	-0.13	-1.18	10.85	10.95	10.8201	56929