Strive 1000 Value ETF【STXV】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	0.36	0.953642384106	37.75	38.3742	37.48	7455	37.85211492	SP
4	1.35	3.67247007617	36.76	38.3742	36.68	7843	37.45861374	SP
12	2.8	7.92976493911	35.31	38.3742	34.6099	7854	36.50742116	SP
26	4.77	14.3071385723	33.34	38.3742	33.21	8027	35.84912537	SP
52	7.64	25.0738431244	30.47	38.3742	30.31	7198	34.10304019	SP
156	11.16	41.4100185529	26.95	38.3742	26.02	10653	30.6470354	SP
260	11.16	41.4100185529	26.95	38.3742	26.02	10653	30.6470354	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
1781649600	38.137	-0.01	-0.03	38.23	38.3742	38.1288	1462
1781563200	38.15	-0.09	-0.23	38.31	38.35	38.15	3890
1781304000	38.2376	0.37	0.97	37.99	38.2999	37.99	5140
1781217600	37.87	0.39	1.04	37.64	38	37.63	16437
1781131200	37.48	-0.17	-0.45	37.75	37.81	37.48	10348
1781044800	37.649	0.18	0.48	37.65	37.6886	37.34	9651
1780958400	37.47	-0.02	-0.06	37.64	37.7001	37.47	2352
1780699200	37.4937	-0.29	-0.76	37.77	37.77	37.47	2408
1780612800	37.78	0.34	0.90	37.67	37.79	37.67	2122
1780526400	37.4435	-0.04	-0.12	37.53	37.55	37.4435	1134
1780440000	37.4871	0.18	0.47	37.36	37.5	37.32	7032
1780353600	37.31	-0.02	-0.05	37.32	37.32	37.18	13867
1780094400	37.3269	-0	-0.01	37.39	37.4	37.3269	12954
1780008000	37.33	-0.02	-0.04	37.32	37.41	37.3	12046
1779921600	37.3452	-0.02	-0.07	37.38	37.47	37.33	2781
1779835200	37.37	-0.04	-0.10	37.48	37.55	37.37	15022
1779489600	37.4081	0.36	0.96	37.22	37.44	37.22	10436
1779403200	37.0522	0.14	0.37	36.79	37.0522	36.68	6065
1779316800	36.9159	0.19	0.52	36.76	36.9599	36.76	13870
1779230400	36.7255	-0	-0.00	36.47	36.77	36.47	7717
1779144000	36.7266	0.25	0.70	36.52	36.7266	36.52	6603
1778884800	36.4726	-0.29	-0.80	36.83	36.83	36.4726	3402
1778798400	36.7659	0.13	0.35	36.71	36.87	36.71	6124
1778712000	36.6372	-0.09	-0.25	36.72	36.72	36.6102	1400
1778625600	36.73	0.08	0.21	36.6	36.75	36.45	4285
1778539200	36.6547	0.11	0.29	36.75	36.83	36.62	8941
1778280000	36.5494	0.05	0.14	36.5	36.61	36.46	4084
1778193600	36.5	-0.27	-0.74	36.6	36.6	36.3701	23532
1778107200	36.7705	0.13	0.35	37	37	36.68	8925
1778020800	36.642	0.29	0.80	36.47	36.675	36.45	11429
1777934400	36.3513	-0.32	-0.87	36.49	36.59	36.3	2360
1777675200	36.6704	-0.16	-0.43	36.82	36.82	36.67	12740
1777588800	36.8289	0.52	1.44	36.28	36.8289	36.28	11857
1777502400	36.3066	0.06	0.18	36.3	36.3066	36.21	5424
1777416000	36.243	0.08	0.21	36.35	36.39	36.175	8984
1777329600	36.1672	0.05	0.13	36.24	36.35	36.12	7740
1777070400	36.122	-0.16	-0.44	36.44	36.47	36.085	9768
1776984000	36.2805	0.21	0.57	36.14	36.32	36.14	922
1776897600	36.0749	-0.11	-0.29	36.45	36.45	36.0749	1700
1776811200	36.18	-0.09	-0.24	36.41	36.46	36.18	6304
1776724800	36.267	-0	-0.00	36.3	36.37	36.25	16669
1776465600	36.2685	0.24	0.68	36.2	36.34	36.03	4119
1776379200	36.025	0.13	0.35	36	36.025	35.9	8635
1776292800	35.9	-0.03	-0.08	35.9	35.95	35.76	6371
1776206400	35.93	0.01	0.03	35.96	35.96	35.74	5634
1776120000	35.92	0.17	0.48	35.55	35.92	35.55	9295
1775860800	35.75	-0.26	-0.72	35.98	35.98	35.65	9762
1775774400	36.01	0.14	0.39	35.85	36.035	35.85	5289
1775688000	35.87	0.58	1.64	35.45	35.87	35.45	8820
1775601600	35.29	-0.03	-0.08	35.4	35.4	35.22	7085
1775515200	35.3186	0.12	0.33	35.22	35.32	35.22	4857
1775169600	35.2017	0.08	0.23	34.98	35.2017	34.98	10436
1775083200	35.1209	-0.01	-0.04	35.4	35.4	35.095	19348
1774996800	35.1352	0.44	1.27	34.94	35.15	34.86	17504
1774910400	34.6958	-0.16	-0.46	35.03	35.03	34.6099	6030
1774651200	34.8549	-0.29	-0.84	35.08	35.195	34.8549	6237
1774564800	35.149	-0.11	-0.31	35.37	35.4	35.149	1094
1774478400	35.26	0.16	0.47	35.31	35.31	35.21	5087
1774392000	35.0953	0.19	0.55	34.83	35.255	34.78	2532
1774305600	34.9023	0.28	0.80	35.195	35.195	34.89	2539
1774046400	34.6248	-0.29	-0.83	34.97	35.02	34.6248	1460
1773960000	34.9146	-0.02	-0.07	34.85	35.01	34.77	9032
1773873600	34.9384	-0.47	-1.32	35.29	35.29	34.9384	1281
1773787200	35.4056	0.11	0.31	35.55	35.59	35.27	6023