Harbor Dividend Growth Leaders ETF【GDIV】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	-0.0599	-0.32501356484	18.43	18.59	18.32	12980	18.51112553	SP
4	0.3101	1.71705426357	18.06	18.59	17.965	9997	18.27704961	SP
12	1.3701	8.05941176471	17	18.59	16.305	12026	17.57258916	SP
26	1.6001	9.54144305307	16.77	18.59	16.305	16854	17.41091518	SP
52	3.2801	21.7369118622	15.09	18.59	14.87	21812	16.36022638	SP
156	6.1601	50.4512694513	12.21	18.59	11.79	40994	14.41875653	SP
260	6.4701	54.3705882353	11.9	18.59	11.37	41347	14.10317413	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	18.3701	-0.21	-1.11	18.52	18.535	18.3418	8400
1780612800	18.5762	0.06	0.30	18.5	18.59	18.49	11770
1780526400	18.5206	-0.02	-0.12	18.51	18.55	18.51	7746
1780440000	18.542	0.14	0.76	18.44	18.55	18.44	29971
1780353600	18.403	0.01	0.07	18.32	18.433	18.32	7847
1780094400	18.39	0.1	0.55	18.43	18.45	18.35	7564
1780008000	18.29	-0.01	-0.06	18.28	18.3202	18.23	9704
1779921600	18.3007	-0.06	-0.32	18.37	18.385	18.3007	6333
1779835200	18.36	0.06	0.33	18.41	18.4401	18.36	7548
1779489600	18.2987	0.1	0.54	18.28	18.3302	18.244183	7803
1779403200	18.2	0.05	0.26	18.08	18.2	18.05	9881
1779316800	18.1528	0.18	1.02	18.03	18.19	18.02	5629
1779230400	17.9699	-0.09	-0.50	17.99	18.01	17.9699	2596
1779144000	18.06	-0.01	-0.06	18.08	18.08	17.98	9455
1778884800	18.07	-0.21	-1.17	18.17	18.17	18.06	19857
1778798400	18.2841	0.13	0.73	18.17	18.3	18.17	5565
1778712000	18.1513	0.08	0.45	18.11	18.19	18.08	6002
1778625600	18.07	-0.02	-0.11	18.09	18.1302	17.965	28950
1778539200	18.0898	0.02	0.11	18.07	18.1302	18.07	2740
1778280000	18.07	0.09	0.49	18.06	18.11	18.06	2981
1778193600	17.9827	-0.32	-1.76	18.15	18.18	17.9827	3498
1778107200	18.304	0.23	1.26	18.21	18.304	18.21	6178
1778020800	18.0754	0.23	1.31	17.99	18.11	17.9882	4406
1777934400	17.8419	-0.15	-0.84	17.95	17.97	17.8	10700
1777675200	17.9936	-0.03	-0.18	18.05	18.06	17.99	8625
1777588800	18.026	0.27	1.54	17.81	18.04	17.81	15627
1777502400	17.7526	-0.08	-0.47	17.79	17.83	17.71	11950
1777416000	17.8361	-0.07	-0.40	17.93	17.93	17.82	6302
1777329600	17.9069	-0.02	-0.10	17.93	17.93	17.88	3618
1777070400	17.9249	-0.04	-0.20	17.96	17.96	17.87	18175
1776984000	17.96	0.03	0.18	17.95	18.04	17.87	24523
1776897600	17.9276	0.09	0.49	17.95	17.96	17.89	3615
1776811200	17.84	-0.1	-0.53	17.94	17.96	17.82	18694
1776724800	17.935	-0.04	-0.22	17.91	17.97	17.91	18648
1776465600	17.9746	0.28	1.57	17.81	18.03	17.81	35161
1776379200	17.696	-0.01	-0.05	17.68	17.7	17.66	6229
1776292800	17.705	-0.01	-0.04	17.71	17.74	17.66	7906
1776206400	17.7118	0.04	0.21	17.66	17.755	17.64	12827
1776120000	17.675	0.11	0.65	17.52	17.675	17.49	7414
1775860800	17.5612	-0.05	-0.27	17.65	17.65	17.5612	19261
1775774400	17.608	0.14	0.82	17.37	17.65	17.37	9532
1775688000	17.4644	0.56	3.31	17.31	17.4644	17.31	3270
1775601600	16.9043	0	0.00	16.86	16.9043	16.77	8841
1775515200	16.904	0.04	0.21	16.87	16.904	16.85	6262
1775169600	16.8689	0.01	0.05	16.67	16.9	16.649999	2097
1775083200	16.86	0.19	1.14	16.83	16.96	16.83	4361
1774996800	16.67	0.33	2.02	16.5	16.755379	16.5	27487
1774910400	16.34	-0.07	-0.44	16.55	16.55	16.305	6249
1774651200	16.411999	-0.2	-1.19	16.559999	16.565	16.411999	2780
1774564800	16.6092	-0.27	-1.58	16.77	16.825	16.6092	31093
1774478400	16.8751	0.12	0.72	16.91	16.92	16.8417	2182
1774392000	16.755299	0.03	0.19	16.629999	16.8148	16.594999	2376
1774305600	16.7228	0.25	1.53	16.66	16.7982	16.66	5581
1774046400	16.4709	-0.23	-1.37	16.68	16.71	16.44	11207
1773960000	16.7	0.01	0.06	16.559999	16.77	16.559999	17299
1773873600	16.6893	-0.2	-1.19	16.85	16.87	16.6893	7054
1773787200	16.89	-0.01	-0.06	17.06	17.06	16.89	22252
1773700800	16.9	0.09	0.54	16.91	16.99	16.9	17272
1773441600	16.8098	-0.11	-0.67	17	17.03	16.8098	77011
1773355200	16.9237	-0.31	-1.78	17.07	17.07	16.9237	5624
1773268800	17.2298	-0.09	-0.50	17.26	17.26	17.17	7116
1773182400	17.316	0.01	0.03	17.34	17.4801	17.28	7692
1773096000	17.31	0.15	0.88	17	17.34	16.9428	4173