Strive 1000 Growth ETF【STXG】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	-1.6465	-2.94017857143	56	56.56	54.4	6496	56.29266831	SP
4	0.0035	0.0064397424103	54.35	56.56	53.9725	5520	55.40033457	SP
12	5.8335	12.0228771641	48.52	56.56	45.06	9448	49.88122693	SP
26	2.9735	5.78727131179	51.38	56.56	45.06	9669	50.15027357	SP
52	10.0835	22.7772758075	44.27	56.56	43.83	9597	49.25886343	SP
156	20.8535	62.2492537313	33.5	56.56	33.5	12455	43.21274814	SP
260	20.8535	62.2492537313	33.5	56.56	33.5	12455	43.21274814	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	54.3535	-1.77	-3.15	55.69	55.69	54.3535	3770
1780612800	56.1196	0.13	0.24	55.84	56.19	55.63	3216
1780526400	55.9878	-0.48	-0.84	56.33	56.33	55.9878	2382
1780440000	56.4647	0.06	0.10	56.405	56.5339	56.3	3150
1780353600	56.4084	0.23	0.41	56.14	56.56	56.14	14954
1780094400	56.1799	0.18	0.32	56	56.24	55.995	8777
1780008000	56	0.51	0.92	55.49	56	55.42	11545
1779921600	55.488	0	0.00	55.54	55.54	55.3747	2410
1779835200	55.4864	0.49	0.90	55.19	55.4864	55.19	5287
1779489600	54.9929	0.16	0.29	55.15	55.18	54.955	6778
1779403200	54.8318	0.13	0.23	54.47	54.9299	54.43	3992
1779316800	54.7052	0.73	1.36	54.06	54.7052	54.06	9360
1779230400	53.9725	-0.48	-0.89	54.06	54.359	53.9725	4653
1779144000	54.4546	-0.22	-0.40	54.7	54.71	54.13	5122
1778884800	54.6731	-0.76	-1.37	54.75	54.81	54.63	3403
1778798400	55.4343	0.47	0.86	55	55.54	55	5410
1778712000	54.9613	0.45	0.82	54.55	55.03	54.46	1649
1778625600	54.5142	-0.16	-0.29	54.48	54.5142	54.0253	5960
1778539200	54.6712	0.09	0.16	54.4	54.8104	54.4	3645
1778280000	54.5847	0.48	0.90	54.35	54.5847	54.35	3178
1778193600	54.1	-0.2	-0.36	54.44	54.49	53.98	19062
1778107200	54.297	1.02	1.91	53.95	54.297	53.88	4201
1778020800	53.2786	0.44	0.83	53.19	53.34	53.02	10086
1777934400	52.8393	-0.16	-0.29	53	53.1699	52.725	4433
1777675200	52.995	0.3	0.57	53	53.2	52.995	8852
1777588800	52.6957	0.55	1.06	52.22	52.77	52.03	5351
1777502400	52.1429	-0.11	-0.21	52.09	52.26	51.9876	10281
1777416000	52.2541	-0.44	-0.84	52.17	52.33	52.0601	3500
1777329600	52.6959	0.07	0.13	52.46	52.7	52.43	13067
1777070400	52.63	0.59	1.13	52.21	52.64	52.12	6539
1776984000	52.0416	-0.4	-0.77	52.3	52.33	52.005	1839
1776897600	52.445	0.73	1.41	52.17	52.445	52.17	2868
1776811200	51.7133	-0.38	-0.72	52.17	52.3353	51.68	10721
1776724800	52.09	-0.13	-0.25	52.19	52.19	51.97	11115
1776465600	52.2185	0.84	1.63	51.97	52.32	51.97	7065
1776379200	51.38	-0.04	-0.07	51.47	51.4996	51.23	7001
1776292800	51.4161	0.62	1.22	51.13	51.4161	51.05	4609
1776206400	50.7987	0.79	1.58	50.35	50.85	50.35	5318
1776120000	50.0089	0.63	1.29	49.18	50.0089	49.18	2767
1775860800	49.3741	0.05	0.10	49.49	49.56	49.33	4474
1775774400	49.327	0.33	0.67	49.01	49.364	48.93	2405
1775688000	48.999	1.45	3.05	49.13	49.16	48.8908	9646
1775601600	47.55	-0.03	-0.07	47.37	47.55	46.8834	9874
1775515200	47.5845	0.21	0.43	47.5	47.6008	47.4886	3579
1775169600	47.3793	-0.04	-0.09	46.62	47.3793	46.44	5175
1775083200	47.42	0.52	1.10	47.27	47.669	47.26	13508
1774996800	46.905	1.62	3.58	45.83	46.905	45.81	20419
1774910400	45.285	-0.34	-0.73	45.92	45.97	45.06	93668
1774651200	45.6201	-0.95	-2.05	46.2	46.25	45.5901	33650
1774564800	46.575	-1.06	-2.21	47.19	47.35	46.5399	8971
1774478400	47.63	0.34	0.72	47.85	47.99	47.56	13007
1774392000	47.2889	-0.4	-0.84	47.3	47.49	47.2889	3546
1774305600	47.69	0.69	1.47	47.8	48.11	47.605	8400
1774046400	47	-0.89	-1.86	47.67	47.78	46.88	10059
1773960000	47.89	-0.17	-0.36	47.47	47.98	47.47	26355
1773873600	48.0638	-0.66	-1.36	48.63	48.73	48.0638	5556
1773787200	48.725	0.13	0.28	48.875	48.92	48.725	3369
1773700800	48.59	0.61	1.27	48.72	48.79	48.4	19738
1773441600	47.98	-0.41	-0.85	48.52	48.61	47.98	9049
1773355200	48.39	-0.85	-1.73	48.695	48.92	48.35	7825
1773268800	49.2402	-0.04	-0.08	49.37	49.445	49.06	10204
1773182400	49.2786	-0.12	-0.24	49.6	49.71	49.2786	36389
1773096000	49.3956	0.5	1.03	48.42	49.3956	48.25	17171
1772840400	48.8908	-0.66	-1.33	49	49.2	48.77	8908