Distillate Small/mid Cash Flow ETF【DSMC】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	0.88	2.21383647799	39.75	40.63	39.16	5048	39.54117964	SP
4	0.55	1.37225548902	40.08	40.97	39.16	4690	40.0604607	SP
12	3.13	8.34666666667	37.5	40.97	37.49	6225	39.12723816	SP
26	4.53	12.5484764543	36.1	40.97	35.45	8414	38.12086886	SP
52	8.51	26.4943960149	32.12	40.97	32.11	8646	36.54359129	SP
156	9.03	28.5759493671	31.6	40.97	26.93	11698	34.3968973	SP
260	9.03	28.5759493671	31.6	40.97	26.93	11698	34.3968973	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
1782513600	40.63	0.97	2.44	39.6	40.63	39.6	3222
1782427200	39.6615	-0.28	-0.70	39.78	40.26	39.605	6232
1782340800	39.94	0.45	1.14	39.36	40.03	39.36	3065
1782254400	39.4915	0.23	0.60	39.16	39.58	39.16	4802
1782168000	39.2566	-0.32	-0.82	39.75	39.75	39.2566	6092
1781822400	39.58	0.04	0.10	39.76	39.76	39.45	4254
1781736000	39.54	-0.73	-1.80	40.22	40.48	39.51	2401
1781649600	40.2664	-0.05	-0.12	40.29	40.51	40.2664	2326
1781563200	40.316	-0.45	-1.11	40.96	40.97	40.316	11619
1781304000	40.7696	0.31	0.77	40.46	40.95	40.36	3659
1781217600	40.46	0.36	0.90	40.26	40.46	39.98	3565
1781131200	40.1	-0.23	-0.57	40.27	40.57	40.1	2468
1781044800	40.33	0.34	0.85	39.93	40.62	39.88	2799
1780958400	39.9891	0.14	0.35	40	40.23	39.86	3266
1780699200	39.85	-0.34	-0.85	40.09	40.1	39.7351	5790
1780612800	40.1911	0.28	0.70	39.85	40.48	39.85	1626
1780526400	39.911	-0.45	-1.10	40.16	40.16	39.845	2683
1780440000	40.3566	-0.23	-0.57	40.41	40.44	40.355	11335
1780353600	40.5862	0.63	1.57	40.01	40.5862	40.01	7771
1780094400	39.9582	-0.31	-0.77	40.08	40.21	39.9582	3354
1780008000	40.27	0.38	0.94	39.88	40.45	39.88	4130
1779921600	39.894	0.13	0.32	39.64	40.155	39.64	3835
1779835200	39.7666	0.29	0.73	39.7	39.83	39.7	6581
1779489600	39.4794	0.63	1.62	38.96	39.4794	38.96	7583
1779403200	38.85	0.06	0.15	38.63	38.9799	38.53	1955
1779316800	38.7903	0.57	1.49	38.26	38.7903	38.19	29519
1779230400	38.222	-0.36	-0.93	38.45	38.4682	38.222	1466
1779144000	38.5815	0.37	0.98	38.24	38.73	38.24	2620
1778884800	38.2077	-0.23	-0.60	38.41	38.41	38.2	1406
1778798400	38.4375	0.15	0.40	38.41	38.7	38.41	6384
1778712000	38.2829	-0.35	-0.90	38.51	38.51	38.03	2914
1778625600	38.6291	-0.51	-1.30	39.1	39.1	38.51	7966
1778539200	39.1392	-0.44	-1.12	39.63	39.63	39.132	10681
1778280000	39.5813	0.07	0.18	39.46	39.62	39.22	3211
1778193600	39.5118	-0.11	-0.28	39.5	39.75	39.5	2250
1778107200	39.6228	-0.13	-0.32	39.93	39.93	39.6	1064
1778020800	39.7501	0.45	1.14	39.36	39.805	39.25	4691
1777934400	39.302	-0.27	-0.68	39.44	39.61	39.23	2137
1777675200	39.5727	-0.16	-0.39	39.69	39.76	39.4851	4609
1777588800	39.729	0.34	0.86	39.32	39.729	39.16	7522
1777502400	39.3907	0.05	0.13	39.45	39.49	39.345	4104
1777416000	39.3397	-0.01	-0.02	39.59	39.59	39.26	13577
1777329600	39.3484	0.25	0.63	39.13	39.41	39.13	5903
1777070400	39.102	-0.04	-0.10	39.08	39.102	38.8911	3223
1776984000	39.14	-0.52	-1.31	39.6	39.6	39.01	4031
1776897600	39.6595	0.2	0.51	39.8	39.82	39.53	9260
1776811200	39.46	0.14	0.36	39.47	39.83	39.46	7888
1776724800	39.32	0.33	0.85	38.85	39.3601	38.85	8498
1776465600	38.99	0.43	1.12	38.77	39.17	38.64	8483
1776379200	38.56	0.18	0.47	38.46	38.6917	38.46	12945
1776292800	38.38	0.19	0.49	38.19	38.45	38.19	11771
1776206400	38.1911	-0.01	-0.02	38.24	38.37	38.19	3877
1776120000	38.2	0.6	1.60	37.66	38.2	37.63	5175
1775860800	37.5997	-0.23	-0.61	37.84	38.07	37.5711	7103
1775774400	37.83	-0.01	-0.03	37.81	37.84	37.6501	9448
1775688000	37.84	0.15	0.40	38.07	38.2	37.84	22324
1775601600	37.69	-0.12	-0.31	37.68	38	37.65	12781
1775515200	37.8085	0.26	0.70	37.5	37.8085	37.49	2782
1775169600	37.5467	0.12	0.31	37.21	37.5467	37.09	1407
1775083200	37.4307	0.01	0.02	37.46	37.66	37.33	32386
1774996800	37.4231	0.4	1.08	37.35	37.73	37.23	1397
1774910400	37.0243	-0.1	-0.28	37.49	37.49	36.92	4273