DGA Core Plus Absolute Return ETF【HF】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	-0.2135	-0.961711711712	22.2	22.32	21.9865	173	22.18668806	SP
4	0.2465	1.13385464581	21.74	22.32	21.7	1041	21.95218212	SP
12	0.7165	3.36859426422	21.27	22.32	20.93	1066	21.57831069	SP
26	0.7065	3.32001879699	21.28	22.32	20.93	1379	21.37951312	SP
52	1.9465	9.7130738523	20.04	22.32	19.93	1077	21.18962515	SP
156	-23.6135	-51.7839912281	45.6	45.6	19.88	826	20.9703979	SP
260	-23.6135	-51.7839912281	45.6	45.6	19.88	495	20.9703979	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	21.9865	-0.32	-1.42	22.2	22.2	21.9865	18
1780612800	22.3021	0.11	0.51	22.21	22.3021	22.21	28
1780526400	22.1886	-0.09	-0.39	22.32	22.32	22.1886	164
1780440000	22.2747	0.11	0.51	22.2	22.2747	22.2	10
1780353600	22.1609	-0.04	-0.17	22.18	22.18	22.1	328
1780094400	22.1988	-0.01	-0.02	22.2	22.24	22.1988	333
1780008000	22.204	0.04	0.20	22.11	22.23	22.11	254
1779921600	22.1602	-0.04	-0.18	22.3	22.3	22.1602	218
1779835200	22.2012	0.05	0.24	22.2	22.23	22.19	2687
1779489600	22.149	0.13	0.61	22.11	22.149	22.11	218
1779403200	22.0142	0.06	0.29	21.85	22.0142	21.85	213
1779316800	21.9501	0.15	0.70	21.84	21.97	21.84	315
1779230400	21.7975	-0.11	-0.51	21.79	21.85	21.79	316
1779144000	21.91	0.1	0.46	21.8	21.91	21.8	563
1778884800	21.81	-0.19	-0.84	21.77	21.85	21.77	596
1778798400	21.995	0.14	0.65	21.86	22.01	21.86	6562
1778712000	21.8533	0.02	0.11	21.77	21.89	21.77	216
1778625600	21.8288	0.02	0.11	21.74	21.83	21.7	592
1778539200	21.8057	0.03	0.13	21.8	21.81	21.8	338
1778280000	21.7778	0.1	0.45	21.74	21.79	21.74	5826
1778193600	21.68	-0.17	-0.76	21.75	21.75	21.68	123
1778107200	21.845	0.12	0.57	21.85	21.86	21.81	1245
1778020800	21.7206	0.14	0.65	21.62	21.77	21.62	209
1777934400	21.5811	-0.15	-0.69	21.61	21.61	21.5811	2951
1777675200	21.7309	-0.04	-0.18	21.77	21.8	21.7309	7110
1777588800	21.7702	0.26	1.23	21.55	21.7702	21.55	265
1777502400	21.5056	-0.01	-0.06	21.59	21.59	21.47	1522
1777416000	21.5182	0.01	0.03	21.6	21.6	21.49	405
1777329600	21.5111	-0.02	-0.09	21.56	21.56	21.49	506
1777070400	21.531	-0.03	-0.13	21.49	21.531	21.49	184
1776984000	21.56	0.08	0.36	21.51	21.56	21.45	409
1776897600	21.4829	0.02	0.07	21.65	21.65	21.4829	22
1776811200	21.4674	-0.09	-0.41	21.57	21.57	21.4674	205
1776724800	21.555	-0.02	-0.10	21.58	21.58	21.555	1129
1776465600	21.5775	0.13	0.62	21.48	21.5775	21.48	2602
1776379200	21.445	0.04	0.19	21.44	21.445	21.39	1854
1776292800	21.4041	-0	-0.02	21.42	21.42	21.4041	152
1776206400	21.4084	-0	-0.01	21.31	21.4084	21.31	14
1776120000	21.4104	0.08	0.36	21.23	21.4104	21.23	2183
1775860800	21.333	-0.01	-0.06	21.34	21.34	21.33	611
1775774400	21.345	0.02	0.09	21.33	21.355	21.28	674
1775688000	21.325	0.17	0.80	21.4	21.4	21.325	785
1775601600	21.1553	0	0.00	21.11	21.1553	21.11	303
1775515200	21.155	0.03	0.13	21.12	21.16	21.12	5317
1775169600	21.127	-0	-0.01	21.01	21.14	21.01	1308
1775083200	21.1292	0.05	0.22	21.05	21.16	21.05	311
1774996800	21.0824	0.14	0.68	20.96	21.0824	20.96	608
1774910400	20.9403	-0.01	-0.07	20.97	20.98	20.93	427
1774651200	20.955	-0.07	-0.33	20.97	21	20.955	628
1774564800	21.025	-0.1	-0.48	20.99	21.07	20.99	244
1774478400	21.127	0.04	0.20	21.2	21.2	21.127	401
1774392000	21.085	-0.03	-0.12	21.04	21.12	21.04	246
1774305600	21.1103	0.08	0.39	21.07	21.15	21.07	456
1774046400	21.0291	-0.14	-0.64	21.11	21.11	21.0291	2634
1773960000	21.165	-0.05	-0.24	21.09	21.18	21.09	1465
1773873600	21.215	-0.09	-0.42	21.33	21.33	21.215	66
1773787200	21.305	0.02	0.09	21.29	21.305	21.29	22
1773700800	21.285	0.04	0.19	21.27	21.285	21.26	2370
1773441600	21.245	-0.03	-0.12	21.27	21.27	21.245	69
1773355200	21.2701	-0.07	-0.35	21.28	21.28	21.2701	9
1773268800	21.345	-0.03	-0.12	21.43	21.43	21.33	126
1773182400	21.37	0.02	0.07	21.28	21.37	21.28	128
1773096000	21.355	0.04	0.16	21.3	21.355	21.26	125
1772840400	21.32	-0.01	-0.02	21.27	21.32	21.27	191