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	-11.9089	-9.83962653887	121.03	122.425	109.13	29279	117.97747151	SP
4	-4.3589	-3.84111737751	113.48	124.68	103	30103	114.85300279	SP
12	28.8411	35.9256352765	80.28	124.68	80.25	22492	107.63037633	SP
26	38.8011	55.1779010239	70.32	124.68	67.7029	19830	92.329594	SP
52	56.8711	108.844210526	52.25	124.68	52.1936	17354	79.40439504	SP
156	70.8711	185.283921569	38.25	124.68	31.8901	21578	56.61846123	SP
260	70.8711	185.283921569	38.25	124.68	31.8901	21578	56.61846123	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	109.1211	-5.91	-5.14	114.35	116	107.55	24245
1782945600	115.03	-6.96	-5.71	117.59	119.13	114.78	21742
1782859200	121.99	4.27	3.63	118.52	122.425	118.325	15246
1782772800	117.7169	3.53	3.10	115.82	117.8985	111.03	30603
1782513600	114.1824	-5.35	-4.47	114.985	116.5533	114.1824	20844
1782427200	119.53	4.63	4.03	121.03	121.81	115	57712
1782340800	114.9	-0.46	-0.40	115.52	116.15	112.185	30355
1782254400	115.3607	-9.26	-7.43	116.31	118.28	114.62	52516
1782168000	124.62	2.13	1.74	124.46	124.68	122.4901	17325
1781822400	122.4851	6.09	5.23	120.71	122.9023	120.71	15900
1781736000	116.4	1.92	1.68	117.71	118.7	116.04	29406
1781649600	114.48	-5.77	-4.80	119.47	120.07	114.48	20834
1781563200	120.25	5.34	4.65	119.33	120.3899	118.2	23439
1781304000	114.9095	1.33	1.17	112.99	115.65	112.91	36477
1781217600	113.58	7.36	6.93	108.9	113.59	108.46	67003
1781131200	106.22	-3.32	-3.03	108.33	110.4499	106.22	15138
1781044800	109.54	-1.27	-1.15	112.82	113.74	103	18776
1780958400	110.8105	5.01	4.74	110.04	112.175	108.305	11359
1780699200	105.8	-10.45	-8.99	112	112.12	105.8	67206
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