TCW ETF Trust【FLXR】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	0.01	0.025641025641	39	39.1099	38.97	426776	39.02757184	SP
4	-0.03	-0.0768442622951	39.04	39.29	38.97	401102	39.11197357	SP
12	-0.33	-0.838840874428	39.34	39.48	38.9401	440949	39.17488201	SP
26	-0.65	-1.63893091276	39.66	39.87	38.93	418111	39.33876254	SP
52	-0.3	-0.763164589163	39.31	39.97	38.93	398565	39.48838027	SP
156	0.68	1.7740673102	38.33	40	37.92	279609	39.34580914	SP
260	0.68	1.7740673102	38.33	40	37.92	279609	39.34580914	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783464000	39.01	-0.08	-0.20	39.09	39.09	39.001	308278
1783377600	39.09	0.04	0.10	39.1	39.1099	39.0545	261932
1783032000	39.05	0.07	0.18	39	39.06	39	616416
1782945600	38.98	-0.23	-0.59	39	39.03	38.97	520476
1782859200	39.21	-0.07	-0.18	39.23	39.27	39.2	464171
1782772800	39.28	0.04	0.10	39.18	39.29	39.18	337477
1782513600	39.24	0.01	0.03	39.2	39.27	39.2	218075
1782427200	39.23	0.03	0.08	39.24	39.25	39.17	246129
1782340800	39.2	0.1	0.26	39.1	39.2	39.1	422238
1782254400	39.1	0.05	0.13	39.12	39.12	39.0801	275509
1782168000	39.05	-0.08	-0.20	39.12	39.12	39.05	707187
1781822400	39.13	0.08	0.20	39.13	39.18	39.115	303633
1781736000	39.05	-0.17	-0.42	39.22	39.22	39.0497	362059
1781649600	39.215	0.05	0.11	39.2	39.22	39.18	223474
1781563200	39.17	0.05	0.12	39.2	39.2	39.16	238986
1781304000	39.125	0.01	0.01	39.11	39.13	39.08	1014751
1781217600	39.12	0.12	0.31	39.03	39.13	38.9939	333292
1781131200	39	-0.01	-0.03	39.04	39.0491	38.97	365760
1781044800	39.01	0.04	0.10	39.02	39.03	38.96	532758
1780958400	38.97	0.01	0.03	38.96	39.01	38.953363	421031
1780699200	38.96	-0.12	-0.31	39.02	39.04	38.95	449060
1780612800	39.08	0.05	0.13	39.09	39.09	39.06	337234
1780526400	39.03	-0.07	-0.18	39.1	39.1	39.02	456495
1780440000	39.1	0.03	0.08	39.1	39.1399	39.05	569070
1780353600	39.07	-0.25	-0.64	39.05	39.115	39.0268	680800
1780094400	39.32	0.03	0.08	39.32	39.34	39.29	687789
1780008000	39.29	0.07	0.18	39.24	39.3	39.22	636053
1779921600	39.22	0.02	0.05	39.22	39.26	39.2132	401949
1779835200	39.2	0.05	0.11	39.22	39.2284	39.17	364815
1779489600	39.155	0.02	0.06	39.17	39.17	39.1	382887
1779403200	39.13	0.03	0.08	39.08	39.14	39.03	446076
1779316800	39.1	0.15	0.39	39.03	39.1	38.967	509887
1779230400	38.95	-0.08	-0.20	39.02	39.02	38.9401	683607
1779144000	39.03	0	0.00	39.08	39.0901	39	568997
1778884800	39.03	-0.13	-0.32	39.08	39.13	39.03	327798
1778798400	39.155	-0.03	-0.06	39.2	39.24	39.155	420063
1778712000	39.18	0.02	0.05	39.17	39.19	39.12	488220
1778625600	39.16	-0.09	-0.23	39.19	39.1969	39.14	361317
1778539200	39.25	-0.01	-0.03	39.28	39.28	39.22	665121
1778280000	39.26	0.05	0.13	39.23	39.2867	39.23	322972
1778193600	39.21	-0.02	-0.05	39.29	39.29	39.18	446148
1778107200	39.23	0.08	0.20	39.17	39.26	39.17	402508
1778020800	39.15	0.06	0.15	39.15	39.18	39.1001	475247
1777934400	39.09	-0.09	-0.22	39.19	39.19	39.08	361300
1777675200	39.175	-0.19	-0.47	39.17	39.23	39.1302	445749
1777588800	39.36	0.04	0.10	39.32	39.37	39.3	578722
1777502400	39.32	-0.06	-0.15	39.34	39.38	39.27	216835
1777416000	39.38	-0.03	-0.08	39.39	39.43	39.38	780616
1777329600	39.41	-0.01	-0.03	39.42	39.4599	39.41	688660
1777070400	39.42	0.07	0.18	39.39	39.45	39.3492	299161
1776984000	39.35	-0.03	-0.08	39.4	39.42	39.345	342796
1776897600	39.38	0.03	0.08	39.43	39.43	39.38	382161
1776811200	39.35	-0.07	-0.18	39.43	39.43	39.35	482439
1776724800	39.42	-0.03	-0.08	39.43	39.48	39.417	340544
1776465600	39.45	0.13	0.33	39.42	39.47	39.3801	326082
1776379200	39.32	-0.01	-0.03	39.36	39.3699	39.3012	352635
1776292800	39.33	-0.02	-0.04	39.34	39.35	39.3	278666
1776206400	39.345	0.05	0.11	39.33	39.37	39.3	455156
1776120000	39.3	0.05	0.13	39.26	39.3	39.22	353655
1775860800	39.25	-0.02	-0.05	39.27	39.3	39.2301	365816
1775774400	39.27	0.02	0.05	39.24	39.31	39.2113	455540
1775688000	39.25	0.12	0.31	39.26	39.28	39.23	382911