Defiance Large Cap ex Mag 7 ETF【XMAG】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	1.2	4.85829959514	24.7	25.91	24.7	56255	25.46303305	SP
4	1.61	6.62824207493	24.29	25.91	24.26	39560	25.14541084	SP
12	3.64	16.3522012579	22.26	25.91	21.62	38534	23.78655423	SP
26	3.47	15.4703522069	22.43	25.91	21.62	61148	23.15727317	SP
52	5.37	26.1568436434	20.53	25.91	20.38	47822	22.80420656	SP
156	5.93	29.6945418127	19.97	25.91	17.07	40360	21.9855322	SP
260	5.93	29.6945418127	19.97	25.91	17.07	40360	21.9855322	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
1781822100	25.654	0.24	0.93	25.69	25.8084	25.6	68368
1781735700	25.4166	-0.11	-0.44	25.59	25.85	25.36	67921
1781649300	25.5277	-0.18	-0.70	25.77	25.91	25.47	35040
1781562900	25.7078	0.29	1.15	25.78	25.83	25.66	72354
1781303700	25.415	0.19	0.76	25.22	25.49	25.2	44437
1781217300	25.2243	0.53	2.14	24.7	25.3199	24.7	61523
1781130900	24.6957	-0.25	-0.99	24.95	25.09	24.4604	94756
1781044500	24.9423	0.01	0.05	25.02	25.195	24.5001	41906
1780958100	24.9289	0.13	0.53	24.99	25.11	24.89	27334
1780698900	24.7969	-0.6	-2.37	25.3	25.3	24.7969	38590
1780612500	25.4	-0.04	-0.17	25.18	25.47	25.17	23220
1780526100	25.4421	0	0.01	25.43	25.5145	25.33	34049
1780439700	25.4395	0.21	0.83	25.25	25.4835	25.25	14265
1780353300	25.23	0.13	0.51	25.09	25.2989	25.0401	20077
1780094100	25.1015	0.08	0.31	25.16	25.1799	25.03	35094
1780007700	25.025	0.14	0.58	24.89	25.0999	24.8076	37855
1779921300	24.8804	-0.04	-0.17	25.02	25.04	24.8438	23730
1779834900	24.9219	0.21	0.87	24.89	25	24.8	42358
1779489300	24.7076	0.19	0.79	24.67	24.78	24.6201	23435
1779402900	24.5149	0.12	0.51	24.29	24.57	24.26	13702
1779316500	24.39	0.22	0.90	24.23	24.43	24.2	16615
1779230100	24.173	-0.11	-0.44	24.16	24.28	24.0501	12497
1779143700	24.28	0.05	0.21	24.28	24.28	24.085	37327
1778884500	24.23	-0.25	-1.03	24.36	24.36	24.1924	9712
1778798100	24.4816	0.16	0.64	24.32	24.55	24.32	24362
1778711700	24.325	-0.07	-0.27	24.4	24.41	24.2178	18019
1778625300	24.39	0	0.01	24.36	24.39	24.15	56189
1778538900	24.3872	0.12	0.51	24.33	24.4399	24.33	37701
1778279700	24.2624	0.18	0.76	24.23	24.34	24.16	38381
1778193300	24.0804	-0.27	-1.11	24.37	24.37	24.05	18774
1778106900	24.35	0.25	1.05	24.33	24.35	24.21	34132
1778020500	24.0968	0.25	1.05	24.04	24.18	23.99	25135
1777934100	23.8475	-0.13	-0.54	24	24.08	23.8363	13225
1777674900	23.9765	-0	-0.02	23.99	24.13	23.95	28481
1777588500	23.9802	0.42	1.78	23.64	24.02	23.6003	19523
1777502100	23.5618	0.04	0.18	23.51	23.62	23.4588	15736
1777415700	23.52	-0.2	-0.84	23.64	23.66	23.5	25156
1777329300	23.72	-0.04	-0.19	23.78	23.7999	23.651	32050
1777070100	23.7645	0.04	0.17	23.86	23.88	23.66	24348
1776983700	23.7244	0.04	0.19	23.71	23.83	23.5	14217
1776897300	23.68	0.13	0.57	23.7	23.7699	23.62	27453
1776810900	23.5466	-0.2	-0.86	23.76	23.8899	23.51	34026
1776724500	23.75	0	0.00	23.74	23.8	23.6601	20497
1776465300	23.75	0.28	1.19	23.6	23.86	23.57	36253
1776378900	23.47	0.08	0.34	23.39	23.5	23.39	25370
1776292500	23.3914	-0.02	-0.08	23.44	23.44	23.28	32564
1776206100	23.41	0.17	0.73	23.29	23.42	23.255	35537
1776119700	23.2396	0.27	1.16	22.99	23.27	22.97	27899
1775860500	22.9731	-0.15	-0.66	23.16	23.2199	22.94	39498
1775774100	23.125	0.08	0.36	23.05	23.18	22.95	47765
1775687700	23.0421	0.54	2.41	22.99	23.13	22.9001	29406
1775601300	22.5	-0	-0.02	22.49	22.52	22.33	19118
1775514900	22.5047	0.11	0.48	22.43	22.5799	22.37	60413
1775169300	22.3972	0.09	0.39	22.04	22.4399	22.04	26479
1775082900	22.31	0.09	0.42	22.25	22.4899	22.25	35275
1774996500	22.217	0.56	2.57	21.85	22.217	21.85	244333
1774910100	21.66	-0.17	-0.76	21.93	21.93	21.62	47122
1774650900	21.8269	-0.3	-1.33	22.04	22.08	21.74	153299
1774564500	22.1219	-0.28	-1.24	22.26	22.43	22.05	39656
1774478100	22.4004	0.09	0.42	22.45	22.5	22.32	85314
1774391700	22.3058	0.03	0.12	22.1	22.46	22.1	28868
1774305300	22.28	0.23	1.03	22.29	22.6199	22.22	75869
1774046100	22.0534	-0.18	-0.79	22.24	22.27	21.86	122583