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	-0.35	-0.681464174455	51.36	52.13	50.3951	48584	51.12582791	SP
4	-0.16	-0.31268321282	51.17	52.13	47.88	81170	50.44499826	SP
12	7.51	17.2643678161	43.5	52.13	42.77	61447	48.71906135	SP
26	10.63	26.3249133234	40.38	52.13	40.07	52371	46.25194976	SP
52	14.56	39.9451303155	36.45	52.13	35.06	33436	44.5290253	SP
156	17.4308	51.9095154143	33.5792	52.13	18.49	25639	42.45547412	SP
260	17.4308	51.9095154143	33.5792	52.13	18.49	25639	42.45547412	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
1783032000	51.01	-0.55	-1.07	51.64	52.3	50.66	35170
1782945600	51.56	-0.4	-0.77	51.65	51.96	51.51	20337
1782859200	51.96	0.55	1.07	51.37	52.13	51.37	28080
1782772800	51.41	0.55	1.08	51.01	51.4499	50.44	35365
1782513600	50.86	0	0.00	50.65	51.2	50.49	114249
1782427200	50.86	0.43	0.85	51.36	51.73	50.3951	44888
1782340800	50.43	-0.01	-0.02	50.5	50.81	50	114629
1782254400	50.44	-0.95	-1.85	50.5	51.07	50.3056	92682
1782168000	51.39	0.76	1.50	51.26	51.6	50.8899	32219
1781822400	50.63	0.59	1.18	50.5	50.65	49.98	158996
1781736000	50.04	-0.42	-0.82	50.69	51.284	50.04	35373
1781649600	50.455	-1	-1.93	51.46	51.46	50.455	102396
1781563200	51.45	0.8	1.58	51.67	51.745	51.35	94183
1781304000	50.65	0.19	0.38	50.6	51.075	50.1	143938
1781217600	50.46	1.56	3.19	49.23	50.53	49.15	31184
1781131200	48.9	-0.71	-1.43	49.33	50.145	48.88	37193
1781044800	49.61	-0.02	-0.04	49.89	50.58	47.88	108459
1780958400	49.63	0.21	0.42	49.89	50.1799	49.5	251812
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