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	0.1737	0.465434083601	37.32	37.79	37.18	5313	37.41678183	SP
4	0.7437	2.02367346939	36.75	37.79	36.45	7274	37.12520458	SP
12	2.4137	6.88055872292	35.08	37.79	34.6099	7857	36.22432145	SP
26	4.2337	12.7291040289	33.26	37.79	33.07	7907	35.66473024	SP
52	7.1937	23.7415841584	30.3	37.79	30.26	7216	33.90005895	SP
156	10.5437	39.1231910946	26.95	37.79	26.02	10709	30.59416297	SP
260	10.5437	39.1231910946	26.95	37.79	26.02	10709	30.59416297	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	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
1773700800	35.2968	0.21	0.60	35.08	35.45	35.08	26569
1773441600	35.0865	0.03	0.09	35.2	35.38	35.0865	3570
1773355200	35.0559	-0.35	-0.99	35.16	35.3	35.0559	11156
1773268800	35.4053	0.01	0.03	35.33	35.42	35.22	12498
1773182400	35.3943	-0.1	-0.27	35.63	35.77	35.39	14660
1773096000	35.4897	0.04	0.12	35.08	35.53	34.85	11442