Strive Us Semiconductor ETF【SHOC】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	-7.22	-6.38824986728	113.02	120.19	105.8	25138	116.85847198	SP
4	2.76	2.67857142857	103.04	120.19	99.19	22080	109.48042791	SP
12	31.29	41.9943631727	74.51	120.19	67.7029	17985	94.39386341	SP
26	35.81	51.1644520646	69.99	120.19	64.58	17582	83.6867562	SP
52	57.13	117.38237107	48.67	120.19	47.84	16492	72.52092967	SP
156	67.55	176.60130719	38.25	120.19	31.8901	21171	54.19366679	SP
260	67.55	176.60130719	38.25	120.19	31.8901	21171	54.19366679	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
1780612800	116.2511	-2.67	-2.24	113.48	117.29	112.53	19832
1780526400	118.92	1.11	0.94	119.25	120.19	117.27	19218
1780440000	117.8069	4.6	4.07	115.4	117.8069	115.22	66500
1780353600	113.2032	1.56	1.39	111.005	113.83	110.84	9192
1780094400	111.648	0.07	0.07	113.02	113.6101	111.51	10948
1780008000	111.5753	0.74	0.67	110.65	112.18	109.48	12428
1779921600	110.8344	-1.24	-1.10	113.41	113.41	109.39	17252
1779835200	112.07	4.41	4.10	110.48	112.5	110.11	13516
1779489600	107.6573	1.6	1.51	107.3	108.82	107.29	31680
1779403200	106.06	-0.05	-0.05	105.88	106.67	104.77	11040
1779316800	106.11	4.08	4.00	104.31	106.11	103.835	13905
1779230400	102.0274	-0.52	-0.51	100.74	103.69	99.19	30648
1779144000	102.55	-2.07	-1.98	103.65	106.23	101.09	57221
1778884800	104.6225	-4.41	-4.04	105.76	106.3034	104.6225	13168
1778798400	109.03	1.41	1.31	107.63	109.365	107.63	20678
1778712000	107.6212	1.98	1.88	107.72	108.39	105.63	19980
1778625600	105.638	-2.41	-2.23	105.79	106.8	102.3301	11682
1778539200	108.051	1.83	1.72	106.74	108.2799	106.52	23708
1778280000	106.2217	4.95	4.89	103.04	106.44	103.04	16928
1778193600	101.27	-1.87	-1.81	102.18	102.9287	100.56304	20167
1778107200	103.14	4.85	4.94	101.27	103.14	100	49172
1778020800	98.2892	3.24	3.41	96.8	99.0206	96.8	25571
1777934400	95.0468	-0.93	-0.97	96	96.19	94.52	8424
1777675200	95.9788	0.53	0.55	94.74	96.03	94.74	13844
1777588800	95.45	1.42	1.51	94.93	95.45	93.7	14092
1777502400	94.03	1.36	1.47	93.55	94.0619	92.89	8127
1777416000	92.67	-2.94	-3.07	92.19	93.55	91.42	12749
1777329600	95.61	-0.2	-0.21	96.29	96.29	94.2	15669
1777070400	95.81	4.19	4.58	94.66	96.02	93.8924	22785
1776984000	91.618	0.94	1.04	91.43	92.6999	90.6	14959
1776897600	90.6782	1.84	2.07	89.82	90.6782	89.22	13947
1776811200	88.838	0.09	0.11	88.84	89.3299	88.46	6825
1776724800	88.744	-0.01	-0.01	88.68	88.93	87.9665	10455
1776465600	88.75	1.91	2.20	88.02	88.75	88.02	10059
1776379200	86.8363	0.5	0.58	85.84	86.97	85.82	10327
1776292800	86.3384	0.51	0.59	85.51	86.3384	84.37	17232
1776206400	85.83	1.39	1.65	85.16	85.87	84.51	12252
1776120000	84.4362	1.34	1.61	82.69	84.5	82.69	28432
1775860800	83.0963	1.56	1.92	82.55	83.755	82.55	9018
1775774400	81.5341	1.53	1.91	80.28	81.55	80.25	8790
1775688000	80.009	4.46	5.90	79.5	80.085	78.785	30282
1775601600	75.55	0.96	1.29	74.59	75.55	73.81	11094
1775515200	74.589	0.61	0.82	74.24	74.69	73.7801	9157
1775169600	73.983	0.13	0.18	71.96	74.15	71.31	8284
1775083200	73.85	1.83	2.54	73.61	74.58	73.5683	24108
1774996800	72.0228	3.78	5.53	69.46	72.0228	69.38	21241
1774910400	68.2461	-2.24	-3.18	71.39	71.39	67.7029	26531
1774651200	70.49	-1.27	-1.77	71.27	71.54	70.355	12454
1774564800	71.76	-3.42	-4.54	74.06	74.595	71.71	16502
1774478400	75.1756	0.73	0.97	75.46	75.7647	74.92	7328
1774392000	74.45	0.56	0.76	73.64	74.72	73.26	10960
1774305600	73.89	1.51	2.09	74.53	75.08	73.49	17263
1774046400	72.38	-1.87	-2.52	74.35	74.5	71.75	12857
1773960000	74.25	0.21	0.28	72.42	75.05	72.12	43702
1773873600	74.04	-0.64	-0.86	74.52	74.99	74.04	5433
1773787200	74.68	0.25	0.34	74.52	75.05	74.1414	11995
1773700800	74.43	1.48	2.03	74.58	75.34	74.265	11309
1773441600	72.9493	-0.68	-0.92	74.51	74.62	72.82	10034
1773355200	73.63	-2.09	-2.76	74.52	75.435	73.58	9249
1773268800	75.72	0.41	0.54	75.32	76.2385	75.32	12323
1773182400	75.31	0.75	1.01	74.8	76.37	74.8	18437
1773096000	74.56	2.65	3.69	71.26	74.56	70.7905	16483
1772840400	71.91	-2.68	-3.59	72.82	73.82	71.515	15193
1772754000	74.59	-0.34	-0.45	74.585	74.85	73.175	7060