Tortoise Electrification Infrastructure ETF【TPZ】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	-0.1229	-0.560164083865	21.94	22.1	21.4524	10735	21.79023698	CS
4	-0.3529	-1.59179070816	22.17	22.81	21.4524	8623	22.12318984	CS
12	-0.6829	-3.03511111111	22.5	22.97	21.4524	11386	22.20748051	CS
26	0.6871	3.25177472788	21.13	23.03	19.9342	13593	21.55888173	CS
52	2.0471	10.3545776429	19.77	23.03	19.64	20888	21.06273913	CS
156	8.9171	69.1248062016	12.9	23.03	12.66	25909	19.30334257	CS
260	8.1671	59.8322344322	13.65	23.03	11.91	23028	17.40345553	CS

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	21.8171	-0.09	-0.42	21.91	22.035	21.77	10697
1780612800	21.91	0.09	0.41	21.92	21.94	21.77	9864
1780526400	21.82	-0.05	-0.22	21.95	22.1	21.8	6721
1780440000	21.869	0.42	1.94	21.61	21.9	21.61	21175
1780353600	21.4524	-0.26	-1.19	21.65	21.65	21.4524	6921
1780094400	21.7112	-0.29	-1.31	21.94	21.94	21.61	8996
1780008000	21.9992	-0.15	-0.68	22.13	22.13	21.94	4281
1779921600	22.15	-0.34	-1.52	22.34	22.34	22.14	2340
1779835200	22.4929	-0.15	-0.65	22.81	22.81	22.4729	17964
1779489600	22.6394	0.22	0.98	22.34	22.6394	22.34	9690
1779403200	22.42	0.14	0.64	22.21	22.44	22.21	12386
1779316800	22.2782	0.11	0.49	22.26	22.44	22.2	16778
1779230400	22.17	0.13	0.59	21.93	22.21	21.93	4981
1779144000	22.0406	-0.02	-0.09	21.88	22.0406	21.88	4337
1778884800	22.0603	-0.25	-1.12	22.17	22.21	22.0603	3352
1778798400	22.31	0.23	1.04	22.02	22.325	22.02	4504
1778712000	22.08	-0.2	-0.88	22	22.15	21.93	12552
1778625600	22.2761	0.08	0.38	22.12	22.2761	22.04	3882
1778539200	22.1913	0.29	1.31	21.86	22.24	21.86	9525
1778280000	21.9045	-0.27	-1.20	22.17	22.208	21.85	3596
1778193600	22.1708	-0.2	-0.89	22.33	22.33	22.08	5873
1778107200	22.37	-0.38	-1.67	22.69	22.69	22.3001	18509
1778020800	22.75	-0.06	-0.24	22.82	22.9599	22.73	23944
1777934400	22.8057	0.1	0.42	22.51	22.8749	22.51	10329
1777675200	22.71	-0.15	-0.67	22.73	22.97	22.71	11591
1777588800	22.8624	0.67	3.03	22.22	22.92	22.22	9700
1777502400	22.19	-0.09	-0.41	22.51	22.51	22.15	23968
1777416000	22.281	0.01	0.05	22.35	22.4199	22.14	6604
1777329600	22.2696	0.05	0.22	22.39	22.4	22.2696	18325
1777070400	22.22	0.13	0.58	21.76	22.25	21.76	11225
1776984000	22.0922	0.44	2.02	21.76	22.104	21.76	16951
1776897600	21.655	0.09	0.39	21.65	21.82	21.57	5364
1776811200	21.57	-0.27	-1.26	21.79	21.97	21.54	5545
1776724800	21.8445	-0.27	-1.20	21.99	22.18	21.73	6708
1776465600	22.11	-0.07	-0.31	21.9	22.18	21.9	15296
1776379200	22.1788	0.13	0.61	22.28	22.28	22.08	3466
1776292800	22.0451	-0.13	-0.58	22.25	22.25	22.0285	14195
1776206400	22.1731	0.09	0.41	22.04	22.1731	22.04	4465
1776120000	22.0828	-0.24	-1.06	22.21	22.38	22.02	10817
1775860800	22.32	-0.08	-0.36	22.31	22.53	22.25	11626
1775774400	22.4	0.26	1.17	22.49	22.68	22.335	12054
1775688000	22.14	0.04	0.18	22.13	22.29	21.89	9241
1775601600	22.1	0.09	0.41	21.91	22.15	21.91	3835
1775515200	22.01	-0.06	-0.27	22.07	22.095	21.93	5550
1775169600	22.07	0.14	0.64	21.75	22.11	21.75	4044
1775083200	21.93	0.05	0.23	22.03	22.16	21.83	40861
1774996800	21.88	-0.03	-0.14	21.91	22.03	21.77	13762
1774910400	21.91	-0.27	-1.22	22.22	22.33	21.8901	12619
1774651200	22.18	0.22	1.00	22.08	22.43	22.045	24233
1774564800	21.96	-0.27	-1.22	21.84	22.05	21.84	10029
1774478400	22.232	0.03	0.14	22.3	22.38	22.215	4558
1774392000	22.2	0.21	0.94	22.12	22.44	22.08	12026
1774305600	21.9936	0.29	1.35	21.74	22.1053	21.74	12853
1774046400	21.7006	-0.87	-3.85	22.48	22.48	21.625	6822
1773960000	22.57	0.16	0.71	22.24	22.58	22.24	17859
1773873600	22.41	-0.11	-0.49	22.45	22.5567	22.39	38036
1773787200	22.52	0.04	0.19	22.5	22.66	22.5	10832
1773700800	22.4778	0.15	0.65	22.46	22.52	22.38	15035
1773441600	22.3317	0.18	0.82	22.5	22.5	22.28	7819
1773355200	22.15	-0.02	-0.09	22	22.4	22	27262
1773268800	22.17	-0.13	-0.58	22.25	22.25	22.05	14872
1773182400	22.3	-0.07	-0.31	22.25	22.555	22.25	8977
1773096000	22.37	-0.04	-0.18	22.08	22.44	22.08	6856