EA Series Trust Strive Small Cap ETF【STXK】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	-0.3751	-1.28370978782	29.22	29.49	28.04	11136	28.60860259	SP
4	-3.2951	-10.2523335408	32.14	32.36	28.04	12363	30.00305276	SP
12	-2.1551	-6.95193548387	31	32.75	28.04	10293	31.03130281	SP
26	-1.8751	-6.10384114583	30.72	34.525	28.04	9673	31.70573526	SP
52	0.0449	0.155902777778	28.8	34.525	27.5802	8892	30.70957039	SP
156	0.4449	1.56654929577	28.4	34.525	27.4657	8935	30.35254088	SP
260	0.4449	1.56654929577	28.4	34.525	27.4657	8935	30.35254088	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
1741992000	28.8449	0.69	2.44	28.47	28.8449	28.47	17155
1741905600	28.1576	-0.45	-1.59	28.62	28.69	28.04	10390
1741819200	28.6114	-0.05	-0.17	28.89	28.89	28.52	17568
1741732800	28.6604	-0.05	-0.19	28.78	28.89	28.4124	10855
1741646400	28.7144	-0.76	-2.56	29.14	29.15	28.59	13837
1741390800	29.4699	0.2	0.67	29.22	29.49	28.85	2358
1741304400	29.2749	-0.45	-1.50	29.31	29.59	29.165	16443
1741218000	29.7218	0.27	0.91	29.44	29.76	29.28	23587
1741131600	29.4532	-0.39	-1.30	29.33	29.75	29.085	20463
1741045200	29.841	-0.71	-2.31	30.89	30.89	29.77	6175
1740786000	30.5479	0.27	0.89	30.26	30.5479	30.21	1949
1740699600	30.2779	-0.4	-1.29	30.72	30.72	30.2779	27008
1740613200	30.6741	0.05	0.15	30.75	30.99	30.61	2511
1740526800	30.6273	-0.13	-0.44	30.79	30.825	30.4699	7728
1740440400	30.7622	-0.13	-0.43	31.22	31.22	30.69	19565
1740181200	30.8935	-0.87	-2.72	31.79	31.89	30.89	25859
1740094800	31.7586	-0.37	-1.15	31.99	31.99	31.61	10107
1740008400	32.1286	-0.08	-0.25	32	32.2062	32	2593
1739922000	32.210099	0.16	0.50	32.36	32.36	32.03	7577
1739576400	32.049999	0.05	0.16	32.14	32.1963	31.94	7647
1739490000	32	0.31	0.98	31.79	32	31.69	13047
1739403600	31.69	-0.23	-0.70	31.47	31.73	31.47	8936
1739317200	31.915	-0.18	-0.55	32.14	32.14	31.85	8221
1739230800	32.09	0.06	0.19	31.91	32.21	31.91	8071
1738971600	32.0297	-0.35	-1.09	32.54	32.54	32.0297	5542
1738885200	32.3817	-0.06	-0.19	32.6	32.6	32.3817	3170
1738798800	32.4442	0.25	0.79	32.28	32.46	32.17	18818
1738712400	32.189999	0.38	1.19	31.78	32.189999	31.78	4594
1738626000	31.8125	-0.41	-1.27	31.5	31.98	31.3734	12588
1738366800	32.2229	-0.26	-0.81	32.47	32.61	32.118499	4829
1738280400	32.485799	0.38	1.17	32.4	32.64	32.31	6335
1738194000	32.1099	-0.1	-0.30	32.21	32.36	32.030099	3280
1738107600	32.205599	0.09	0.28	32.2	32.29	32.069899	6821
1738021200	32.1169	-0.33	-1.03	32.439999	32.439999	32.009999	9387
1737762000	32.45	-0.01	-0.03	32.47	32.58	32.33	5298
1737675600	32.46	0	0.00	32.46	32.46	32.46	0
1737589200	32.46	-0.29	-0.89	32.534999	32.549999	32.42	6716
1737502800	32.75	0.71	2.22	32.27	32.75	32.27	12498
1737157200	32.04	0.19	0.60	32.35	32.35	31.985	12916
1737070800	31.8488	0.1	0.31	31.75	31.8488	31.66	11479
1736984400	31.75	0.53	1.69	32.13	32.13	31.71	8530
1736898000	31.2237	0.33	1.08	31.1	31.27	30.9271	8995
1736811600	30.89	0.13	0.42	30.75	30.89	30.49	8999
1736552400	30.76	-0.61	-1.94	30.87	30.87	30.5999	14206
1736379600	31.37	-0.17	-0.54	31.22	31.37	31.0268	4290
1736293200	31.54	-0.08	-0.26	31.77	31.87	31.2345	28087
1736206800	31.6219	-0.01	-0.05	31.84	31.97	31.59	11019
1735947600	31.6362	0.39	1.24	31.36	31.65	31.36	5438
1735861200	31.25	-0.02	-0.06	31.49	31.69	31.1299	20227
1735688400	31.27	0.04	0.13	31.38	31.51	31.1899	6394
1735602000	31.23	-0.4	-1.26	31.17	31.34	30.94	6838
1735342800	31.63	-0.4	-1.24	31.85	31.92	31.52	8787
1735256400	32.0285	0.19	0.59	31.68	32.0285	31.68	4945
1735077840	31.84	0.35	1.11	31.56	31.84	31.42	4004
1734997200	31.49	-0.04	-0.13	31.53	31.53	31.23	3044
1734738000	31.5298	0.24	0.75	31	31.835	31	13560
1734651600	31.2938	-0.13	-0.40	31.69	31.8	31.26	14471
1734565200	31.42	-1.35	-4.12	32.81	32.83	31.42	7689
1734478800	32.77	-0.4	-1.20	32.979999	32.979999	32.6847	4429
1734392400	33.1683	0.07	0.21	32.82	33.25	32.82	3701