Voya Infrastructure Industrials and Materials Fund【IDE】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	0.04	0.289855072464	13.8	13.98	13.43	40842	13.76367811	CS
4	-0.05	-0.359971202304	13.89	14.05	13.371	42655	13.74924662	CS
12	0.88	6.79012345679	12.96	14.48	12.935	42033	13.64386732	CS
26	1.5	12.1555915721	12.34	14.48	12.15	53228	13.34753273	CS
52	2.21	19.0025795357	11.63	14.48	11.34	49949	12.73272704	CS
156	4.17	43.1230610134	9.67	14.48	8.61	50006	11.20085623	CS
260	1	7.78816199377	12.84	14.48	8	49642	11.00230446	CS

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
1783032000	13.84	0.03	0.22	13.83	13.8989	13.7896	23669
1782945600	13.81	-0.03	-0.22	13.79	13.93	13.7702	30502
1782859200	13.84	0.15	1.10	13.77	13.98	13.77	87826
1782772800	13.69	0.11	0.81	13.65	13.815	13.6104	19069
1782513600	13.58	-0.12	-0.88	13.43	13.6785	13.43	20470
1782427200	13.7	0.07	0.51	13.8	13.8505	13.68	46344
1782340800	13.63	-0.15	-1.09	13.66	13.725	13.59	36654
1782254400	13.78	-0.02	-0.14	13.72	13.8	13.6501	42513
1782168000	13.8	0.02	0.15	13.77	13.8999	13.59	28498
1781822400	13.78	0.03	0.22	13.9	13.92	13.78	24625
1781736000	13.75	-0.16	-1.15	13.97	14.0473	13.58	56571
1781649600	13.91	-0.09	-0.64	14	14.05	13.81	94276
1781563200	14	0.25	1.82	13.91	14.02	13.85	43830
1781304000	13.75	0.17	1.25	13.62	13.855	13.62	42115
1781217600	13.58	0.16	1.19	13.43	13.62	13.41	30706
1781131200	13.42	-0.14	-1.03	13.56	13.775	13.371	56824
1781044800	13.56	-0.1	-0.73	13.7	13.9159	13.55	36830
1780958400	13.66	-0.19	-1.37	13.93	13.99	13.62	56231
1780699200	13.85	-0.11	-0.79	13.93	13.96	13.81	39383
1780612800	13.96	0.07	0.50	13.89	13.97	13.8593	17172
1780526400	13.89	0	0.00	13.95	14.07	13.87	14977
1780440000	13.89	0.01	0.07	13.9	14	13.85	31263
1780353600	13.88	-0.15	-1.07	13.99	14.006	13.88	23528
1780094400	14.03	0.07	0.50	13.94	14.09	13.94	38576
1780008000	13.96	-0.01	-0.07	13.95	14.05	13.7	41943
1779921600	13.97	0.08	0.58	14.48	14.48	13.97	40194
1779835200	13.89	0.13	0.94	13.86	13.94	13.8	28933
1779489600	13.76	-0.15	-1.08	13.9	13.9	13.7015	67474
1779403200	13.91	0.08	0.58	13.85	13.91	13.62	21619
1779316800	13.83	0.06	0.44	13.8	13.88	13.7189	24104
1779230400	13.77	0.02	0.15	13.73	13.82	13.63	49329
1779144000	13.75	-0.03	-0.22	13.77	13.8146	13.659	36728
1778884800	13.78	-0.17	-1.22	13.86	13.8793	13.78	29962
1778798400	13.95	0.15	1.09	13.79	13.95	13.76	32321
1778712000	13.8	0.08	0.58	13.73	13.84	13.71	21951
1778625600	13.72	0.04	0.29	13.72	13.73	13.64	31776
1778539200	13.68	0	0.00	13.68	13.75	13.655	16657
1778280000	13.68	0.08	0.59	13.65	13.77	13.6	21630
1778193600	13.6	0.04	0.26	13.55	13.66	13.53	34554
1778107200	13.565	0.08	0.63	13.59	13.612	13.5	18752
1778020800	13.48	0.02	0.15	13.46	13.61	13.38	30436
1777934400	13.46	-0.02	-0.15	13.46	13.52	13.42	35672
1777675200	13.48	-0.34	-2.46	13.72	13.7668	13.42	41212
1777588800	13.82	0.21	1.54	13.74	13.8599	13.7	77315
1777502400	13.61	0.01	0.11	13.52	13.725	13.52	58234
1777416000	13.595	-0.05	-0.33	13.65	13.65	13.475	31064
1777329600	13.64	0.16	1.15	13.48	13.72	13.2	65131
1777070400	13.485	0.16	1.24	13.3	13.5399	13.22	39983
1776984000	13.32	0.15	1.14	13.18	13.47	13.18	57493
1776897600	13.17	-0.12	-0.90	13.35	13.57	13.02	59639
1776811200	13.29	-0.35	-2.57	13.67	13.7955	13.27	52988
1776724800	13.64	0	0.00	13.68	13.8499	13.51	34420
1776465600	13.64	0.18	1.34	13.59	13.75	13.525	73696
1776379200	13.46	-0.05	-0.37	13.59	13.59	13.37	40581
1776292800	13.51	-0.03	-0.22	13.47	13.5799	13.46	31552
1776206400	13.54	0.31	2.34	13.29	13.58	13.29	86799
1776120000	13.23	0.15	1.15	13.02	13.34	12.99	49761
1775860800	13.08	-0.02	-0.15	13.03	13.13	13.01	73175
1775774400	13.1	0.13	0.96	12.96	13.14	12.935	62051
1775688000	12.975	0.47	3.72	12.66	13.02	12.66	75518
1775601600	12.51	-0.02	-0.16	12.53	12.53	12.4	32554
1775515200	12.53	0.04	0.32	12.44	12.65	12.44	26064