Strive Natural Resources and Security ETF【FTWO】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	-0.4818	-1.10201280878	43.72	44.129	43.01	8396	43.4404741	SP
4	-1.6018	-3.57225691347	44.84	45.4152	42.3348	6675	43.83582767	SP
12	-2.6318	-5.73751907565	45.87	47.39	42.3348	8433	45.24038775	SP
26	2.3482	5.74272438249	40.89	49.658	40.592	14129	45.67423352	SP
52	7.5382	21.1154061625	35.7	49.658	35.25	11487	42.91664788	SP
156	18.5582	75.1952998379	24.68	49.658	23.91	13103	34.48073016	SP
260	18.5582	75.1952998379	24.68	49.658	23.91	13103	34.48073016	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
1782772800	43.28	-0.13	-0.30	43.44	43.44	43.01	7638
1782513600	43.41	-0.22	-0.51	43.44	43.8599	43.33	18086
1782427200	43.633	0.38	0.88	43.5	43.79	43.47	3134
1782340800	43.2531	-0.47	-1.07	43.24	43.5	43.09	5342
1782254400	43.72	-0.58	-1.31	43.72	44.129	43.525	7779
1782168000	44.2995	-0.11	-0.24	44.06	44.359	44.06	5516
1781822400	44.4065	-0.26	-0.59	44.98	44.98	44.195	4976
1781736000	44.6702	-0.19	-0.42	44.86	45.3401	44.6702	4461
1781649600	44.8596	0.52	1.17	44.36	44.96	44.36	5513
1781563200	44.3428	0.59	1.35	44.6	44.6	44.34	5697
1781304000	43.7532	0.48	1.12	43.49	43.915	43.2409	7997
1781217600	43.2692	0.93	2.21	42.68	43.3301	42.665	6978
1781131200	42.3348	-0.94	-2.16	42.99	43.13	42.3348	3998
1781044800	43.27	-0.27	-0.63	43.71	43.78	42.62	7654
1780958400	43.5442	-0.17	-0.39	44.11	44.11	43.5	13209
1780699200	43.7144	-1.51	-3.34	44.76	44.76	43.61	5676
1780612800	45.2229	0.23	0.52	45.06	45.31	45.06	2540
1780526400	44.9902	-0.43	-0.94	45.12	45.36	44.99	4399
1780440000	45.4152	0.92	2.07	44.84	45.4152	44.77	6225
1780353600	44.4928	-0.32	-0.71	44.46	44.66	44.2	11212
1780094400	44.81	-0.14	-0.32	44.79	45.0315	44.64	6886
1780008000	44.9547	0.38	0.84	44.5	45.055	44.415	10908
1779921600	44.5786	-0.61	-1.35	44.73	44.73	44.46	6500
1779835200	45.1893	0.37	0.83	45.18	45.366	45.15	7421
1779489600	44.8177	0.17	0.37	44.82	44.89	44.62	7455
1779403200	44.6525	-0.09	-0.21	44.5	44.7768	44.32	4167
1779316800	44.7468	0.58	1.31	44.16	44.8999	44.16	5460
1779230400	44.1667	-0.48	-1.08	44.42	44.42	43.88	12448
1779144000	44.65	0.05	0.11	44.95	44.95	44.51	5888
1778884800	44.6021	-1.04	-2.28	45	45	44.52	6983
1778798400	45.6439	-0.39	-0.85	45.67	45.765	45.6	4714
1778712000	46.0343	-0.47	-1.01	46.25	46.25	45.77	11997
1778625600	46.5042	-0.05	-0.10	46.38	46.5638	45.65	4288
1778539200	46.5517	1.04	2.29	45.95	46.57	45.91	13532
1778280000	45.5115	-0.07	-0.16	45.78	45.78	45.5115	8096
1778193600	45.5838	-0.9	-1.95	46.48	46.48	45.5	3819
1778107200	46.4881	0.91	1.99	46.18	46.5	46	8150
1778020800	45.5806	0.08	0.17	45.9	45.9	45.5805	9579
1777934400	45.5026	-0.01	-0.01	45.73	45.78	45.45	5428
1777675200	45.5087	-0.58	-1.26	45.99	45.99	45.5087	3625
1777588800	46.0909	1.41	3.16	45.18	46.0909	45.18	4720
1777502400	44.68	-0.38	-0.85	45.14	45.14	44.58	12042
1777416000	45.0618	-0.6	-1.32	45.56	45.56	44.93	5750
1777329600	45.6661	-0.01	-0.03	45.76	45.87	45.53	17604
1777070400	45.6794	-0.12	-0.27	45.77	45.77	45.5	18260
1776984000	45.8043	0.04	0.10	45.8	45.96	45.34	17230
1776897600	45.76	0.39	0.87	45.87	45.87	45.52	17272
1776811200	45.3656	-1.1	-2.37	46.78	46.78	45.35	7673
1776724800	46.4689	-0.18	-0.38	46.6	46.6	46.445	6365
1776465600	46.6444	-0.03	-0.06	46.74	46.81	46.4	6767
1776379200	46.6709	0.03	0.06	46.85	46.92	46.554	8305
1776292800	46.6451	-0.32	-0.69	46.79	46.91	46.49	18797
1776206400	46.9671	0.02	0.03	47.02	47.03	46.82	9066
1776120000	46.9514	0.25	0.53	46.7	46.9514	46.5999	11329
1775860800	46.7022	-0.1	-0.21	47.2	47.2	46.7022	5277
1775774400	46.8	-0.24	-0.51	47.39	47.39	46.8	6467
1775688000	47.04	1.03	2.24	46.78	47.04	46.58	9146
1775601600	46.0088	-0.17	-0.37	45.87	46.073195	45.77	21649
1775515200	46.18	0.25	0.54	46.2	46.2	45.74	9177
1775169600	45.93	-0.21	-0.45	46.21	46.21	45.535	10572
1775083200	46.136	0.71	1.55	46.19	46.2299	45.86	69990
1774996800	45.43	0.5	1.11	45.51	45.68	45.07	40629
1774910400	44.93	-0.66	-1.45	46.08	46.08	44.825	8431