XPLR Infrastructure LP【XIFR】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	0.34	2.86195286195	11.88	12.22	11.5	890328	11.87762959	CS
4	0.02	0.16393442623	12.2	12.27	11.26	853128	11.73136787	CS
12	1.9	18.4108527132	10.32	13.25	9.845	1017265	11.33342279	CS
26	2.14	21.2301587302	10.08	13.25	9.5	1152937	10.7653139	CS
52	3.71	43.5957696827	8.51	13.25	8.36	1318746	10.23103409	CS
156	2.8	29.7239915074	9.42	13.25	7.525	1455752	9.71922952	CS
260	2.8	29.7239915074	9.42	13.25	7.525	1455752	9.71922952	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
1782945600	12.03	0.22	1.86	11.8	12.22	11.79	1453800
1782859200	11.81	-0.04	-0.34	11.9	11.95	11.68	798671
1782772800	11.85	-0.18	-1.50	12.03	12.12	11.85	700089
1782513600	12.03	0.46	3.98	11.69	12.1	11.5	680439
1782427200	11.57	-0.11	-0.94	11.88	12.1	11.545	818640
1782340800	11.68	0.14	1.21	11.59	11.715	11.5	979635
1782254400	11.54	-0.15	-1.28	11.52	11.565	11.38	886793
1782168000	11.69	-0.13	-1.10	11.82	11.93	11.58	990729
1781822400	11.82	0.19	1.63	11.7	11.86	11.5	537887
1781736000	11.63	-0.07	-0.60	11.67	11.86	11.6	602449
1781649600	11.7	0.04	0.34	11.65	11.88	11.62	643915
1781563200	11.66	0	0.00	11.82	11.905	11.51	786478
1781304000	11.66	0.1	0.87	11.54	11.7952	11.515	486505
1781217600	11.56	0.09	0.78	11.45	11.59	11.26	969143
1781131200	11.47	-0.17	-1.46	11.49	11.58	11.33	996979
1781044800	11.64	-0.06	-0.51	11.81	11.83	11.35	776224
1780958400	11.7	0.08	0.69	11.84	11.87	11.595	891332
1780699200	11.62	-0.53	-4.36	12.01	12.05	11.5	1255049
1780612800	12.15	-0.14	-1.14	12.2	12.27	11.94	954681
1780526400	12.29	-0.48	-3.76	12.66	12.7	12.285	875484
1780440000	12.77	0.32	2.57	12.45	13.25	12.4	1572963
1780353600	12.45	-0.03	-0.24	12.48	12.61	12.17	1147698
1780094400	12.48	0.63	5.32	11.9	12.5	11.685	1399064
1780008000	11.85	0.14	1.20	11.76	11.89	11.66	318862
1779921600	11.71	-0.11	-0.93	11.79	11.88	11.7	356672
1779835200	11.82	0.09	0.77	11.84	11.945	11.795	430170
1779489600	11.73	0.02	0.17	11.67	11.93	11.62	627929
1779403200	11.71	0.43	3.81	11.24	11.745	11.13	682113
1779316800	11.28	0.23	2.08	11.05	11.47	11.01	1119329
1779230400	11.05	-0.65	-5.56	11.7	11.7	10.97	1114527
1779144000	11.7	0.62	5.60	11.24	11.79	11.1275	2162965
1778884800	11.08	-0.39	-3.40	11.24	11.38	11	1525286
1778798400	11.47	-0.2	-1.71	11.66	11.8	11.44	589322
1778712000	11.67	0	0.00	11.64	11.8	11.47	947745
1778625600	11.67	-0.41	-3.39	12.01	12.08	11.435	1210960
1778539200	12.08	0.35	2.98	11.87	12.61	11.86	2291888
1778280000	11.73	0.32	2.80	11.55	12.395	11.55	3283071
1778193600	11.41	0.2	1.78	10.57	11.44	10.51	2072018
1778107200	11.21	0.4	3.70	10.77	11.555	10.77	3164532
1778020800	10.81	0.41	3.94	10.45	10.88	10.42	1491143
1777934400	10.4	-0.31	-2.89	10.74	10.83	10.35	629531
1777675200	10.71	0.36	3.48	10.4	10.75	10.2569	1164577
1777588800	10.35	0.13	1.27	10.25	10.41	10.21	1023288
1777502400	10.22	-0.12	-1.16	10.34	10.3665	10.06	1016189
1777416000	10.34	0.05	0.49	10.25	10.43	10.21	628540
1777329600	10.29	0.24	2.39	10.15	10.34	10.15	795538
1777070400	10.05	0.12	1.21	9.92	10.13	9.85	723990
1776984000	9.93	-0.02	-0.20	10	10.09	9.92	811623
1776897600	9.95	0.05	0.51	10.02	10.085	9.875	928211
1776811200	9.9	-0.1	-1.00	10.04	10.1	9.845	906108
1776724800	10	-0.19	-1.86	10.16	10.225	10	671956
1776465600	10.19	0.05	0.49	10.14	10.25	9.985	960953
1776379200	10.14	-0.18	-1.74	10.3	10.33	10.12	894571
1776292800	10.32	0.04	0.39	10.3	10.37	10.22	386882
1776206400	10.28	0.17	1.68	10.19	10.42	10.1347	595426
1776120000	10.11	-0.13	-1.27	10.13	10.21	10.05	1093409
1775860800	10.24	0.03	0.29	10.19	10.2858	10.12	444344
1775774400	10.21	-0.13	-1.26	10.32	10.45	10.2	733061
1775688000	10.34	-0.03	-0.29	10.53	10.575	10.26	541711
1775601600	10.37	-0.16	-1.52	10.45	10.53	10.34	369693
1775515200	10.53	-0.09	-0.85	10.63	10.73	10.525	406164
1775169600	10.62	-0.07	-0.65	10.54	10.74	10.52	381218