Counterpoint Quantitative Equity ETF【CPAI】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	-2.37060450415	50.62	52.08	49.42	65506	51.42197987	SP
4	2.04	4.3056141832	47.38	52.08	46.265	50705	49.46162702	SP
12	7.2	17.0535291331	42.22	52.08	40.2299	48230	46.15772846	SP
26	9.44	23.611805903	39.98	52.08	39.51	43786	44.65862571	SP
52	14.1	39.9207248018	35.32	52.08	35.01	28910	42.92148849	SP
156	15.8408	47.1744413208	33.5792	52.08	18.49	23062	41.16891266	SP
260	15.8408	47.1744413208	33.5792	52.08	18.49	23062	41.16891266	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
1780699200	49.42	-2.24	-4.34	50.94	51.02	49.1901	43785
1780612800	51.66	0.57	1.12	51.17	52.02	51.03	52460
1780526400	51.09	-0.96	-1.84	51.48	51.48	50.785	37877
1780440000	52.05	0.34	0.66	51.27	52.08	51.15	28513
1780353600	51.71	0.6	1.17	51.04	51.85	50.9	78809
1780094400	51.11	0.5	0.99	50.62	51.11	50.2321	129872
1780008000	50.61	0.63	1.26	50.1	51.02	50.05	85901
1779921600	49.9792	-0.26	-0.52	50.15	50.19	49.6796	30515
1779835200	50.24	0.98	1.99	49.67	50.44	49.67	39560
1779489600	49.26	0.66	1.36	48.91	49.37	48.91	55402
1779403200	48.6	0.34	0.70	47.86	48.76	47.6	123388
1779316800	48.26	1.33	2.83	47	48.26	47	33687
1779230400	46.93	0.17	0.36	46.85	47.1	46.37	26834
1779144000	46.76	0.49	1.06	46.78	46.88	46.36	30822
1778884800	46.2697	-0.74	-1.57	46.7	46.7593	46.265	23203
1778798400	47.01	-0.01	-0.02	47.03	47.32	46.9	31881
1778712000	47.02	-0.29	-0.61	47.3	47.3	46.575	51084
1778625600	47.31	-0.54	-1.13	47.55	47.75	46.6535	51652
1778539200	47.85	0.25	0.53	47.98	48.09	47.7	26522
1778280000	47.6	0.44	0.93	47.38	47.6	46.87	25414
1778193600	47.16	-0.5	-1.05	47.5	47.57	47.01	27196
1778107200	47.66	0.22	0.46	47.46	47.66	47.17	34787
1778020800	47.44	0.24	0.51	47.39	47.638	47.015	38879
1777934400	47.2	-0.2	-0.42	47.6	47.7	47.115	36089
1777675200	47.4	0.67	1.43	47.1	47.4	47.0101	20104
1777588800	46.73	0.82	1.79	46.4	46.73	46.1	24592
1777502400	45.91	0.06	0.13	45.59	45.91	45.5174	37826
1777416000	45.85	-0.47	-1.01	46.2	46.45	45.6565	21822
1777329600	46.32	-0.43	-0.92	46.83	46.83	46.1166	33946
1777070400	46.75	0.65	1.41	46.37	46.76	46.1	33221
1776984000	46.1	-0.55	-1.18	46.33	46.33	45.2	109054
1776897600	46.65	0.07	0.15	46.87	46.98	46.2818	142289
1776811200	46.58	-0.05	-0.11	46.83	47.322	46.305	46184
1776724800	46.63	0.41	0.89	46.1	46.67	46.1	28211
1776465600	46.22	0.54	1.18	46.2	46.6	46.115	48889
1776379200	45.68	0.42	0.93	45.62	45.72	45.24	133665
1776292800	45.26	0.58	1.30	45.01	45.26	44.85	78424
1776206400	44.68	0.48	1.09	44.6	44.89	44.4178	51840
1776120000	44.2	1.32	3.08	42.86	44.2	42.81	30846
1775860800	42.88	-0.23	-0.53	43.41	43.41	42.77	70865
1775774400	43.11	-0.5	-1.15	43.5	43.5	42.86	62037
1775688000	43.61	1.05	2.47	44.22	44.22	43.354	61788
1775601600	42.56	-0.22	-0.51	42.68	42.74	42.29	41145
1775515200	42.78	0.23	0.54	42.61	42.88	42.51	17858
1775169600	42.55	0.46	1.09	41.46	42.55	41.22	136637
1775083200	42.09	0.3	0.72	41.85	42.479	41.79	15353
1774996800	41.79	1.39	3.44	41	41.8832	40.98	34036
1774910400	40.4	-0.76	-1.85	41.34	41.55	40.2299	18523
1774651200	41.16	-0.7	-1.67	41.59	41.67	41	43105
1774564800	41.86	-0.79	-1.85	42.22	42.75	41.7	35274
1774478400	42.65	0.41	0.98	42.71	42.9199	42.33	50521
1774392000	42.237	0.29	0.68	41.78	42.4545	41.55	59128
1774305600	41.95	0.72	1.74	41.65	42.2842	41.55	39157
1774046400	41.2307	-0.77	-1.83	42.2	42.2	40.865	23660
1773960000	42	-0.29	-0.69	41.58	42.2199	41.48	20531
1773873600	42.29	-0.43	-1.01	42.72	42.72	42.29	13848
1773787200	42.72	0.36	0.85	42.7	42.88	42.6	49262
1773700800	42.36	0.78	1.88	42.38	42.65	42.2475	34568
1773441600	41.58	-0.28	-0.67	42.22	42.36	41.4562	28766
1773355200	41.86	-1.09	-2.54	42.57	42.57	41.84	28042
1773268800	42.95	0.01	0.02	42.88	43.15	42.55	20593
1773182400	42.94	0.08	0.19	42.96	43.5	42.71	33487
1773096000	42.86	0.06	0.14	42.1	43	41.7	135104