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	-0.16	-0.399900024994	40.01	40.5862	39.7351	5841	40.2671071	SP
4	0.22	0.555134998738	39.63	40.5862	38.03	6295	39.3393903	SP
12	3.1	8.43537414966	36.75	40.5862	36.49	7436	38.36796732	SP
26	4.12	11.5309263924	35.73	40.5862	35.45	8738	37.84714685	SP
52	7.6	23.5658914729	32.25	40.5862	31.89	8637	36.36213493	SP
156	8.25	26.1075949367	31.6	40.5862	26.93	11833	34.35940059	SP
260	8.25	26.1075949367	31.6	40.5862	26.93	11833	34.35940059	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	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
1774651200	37.1273	-0.4	-1.07	37.43	37.43	37.1273	5685
1774564800	37.53	-0.08	-0.22	37.88	37.88	37.51	1846
1774478400	37.6114	0.17	0.46	37.69	37.69	37.21	3747
1774392000	37.44	0.27	0.72	36.96	37.71	36.96	8913
1774305600	37.1713	0.59	1.60	37.14	37.38	37.055	5410
1774046400	36.586	-0.25	-0.69	36.81	36.81	36.586	5862
1773960000	36.84	0.24	0.64	36.49	36.88	36.49	9844
1773873600	36.605	-0.36	-0.96	36.81	36.88	36.605	8269
1773787200	36.96	0.31	0.86	36.83	37.29	36.83	3920
1773700800	36.6461	0.14	0.37	36.75	36.83	36.63	40097
1773441600	36.51	-0.08	-0.22	36.72	36.72	36.41	5834
1773355200	36.5917	-0.59	-1.60	36.88	37.07	36.5917	9934
1773268800	37.1854	0.16	0.42	37.05	37.1854	36.975	5037
1773182400	37.03	-0.39	-1.04	37.33	37.5	37.03	12601
1773096000	37.42	-0.19	-0.52	37.17	37.52	36.67	2190