abrdn ETF【ABGD39】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	4	3.95961195803	101.02	105.02	100.6	311	102.21743722	DR
4	-3.78	-3.47426470588	108.8	108.8	100.6	254	103.3439094	DR
12	-8.01	-7.08661417323	113.03	117.6	100.6	507	110.95597171	DR
26	-8.81	-7.73961170166	113.83	134.23	100.6	426	115.02246359	DR
52	16.17	18.1992121553	88.85	134.23	85.65	970	94.6294731	DR
156	59.96	133.067021749	45.06	134.23	43.88	2561	65.02855191	DR
260	62.31	145.890892063	42.71	134.23	40.89	2364	63.53269082	DR

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
1781731800	105.02	0	0.00	105.02	105.02	105.02	0
1781645400	105.02	0.54	0.52	105.02	105.02	105.02	9
1781559000	104.48	2.38	2.33	104.84	104.84	104.39	520
1781299800	102.1	1.5	1.49	102.1	102.1	102.1	23
1781213400	100.6	-0.42	-0.42	100.6	100.6	100.6	1
1781126940	101.02	-5.98	-5.59	101.02	101.02	101.02	1000
1781040600	107	0	0.00	107	107	107	0
1780954200	107	0	0.00	107	107	107	0
1780695000	107	0	0.00	107	107	107	0
1780522200	107	0	0.00	107	107	107	0
1780435800	107	0	0.00	107	107	107	0
1780349400	107	0	0.00	107	107	107	0
1780090200	107	0	0.00	107	107	107	0
1780003800	107	0	0.00	106.55	107	106.55	474
1779917400	107	-1.8	-1.65	107	107	107	3
1779831000	108.8	0	0.00	108.8	108.8	108.8	0
1779744600	108.8	0.8	0.74	108.8	108.8	108.8	1
1779485340	108	0	0.00	108	108	108	0
1779398940	108	0	0.00	108	108	108	0
1779312540	108	0	0.00	108	108	108	0
1779226140	108	-1.23	-1.13	108.25	108.25	108	4000
1779139800	109.23	-1.1	-1.00	109.23	109.23	109.23	8
1778880600	110.33	0.55	0.50	110.33	110.33	110.33	10
1778794200	109.78	0	0.00	109.78	109.78	109.78	0
1778707800	109.78	2.78	2.60	109.78	109.78	109.78	9
1778621340	107	0	0.00	107	107	107	0
1778534940	107	0	0.00	107	107	107	0
1778275740	107	0	0.00	107	107	107	0
1778189340	107	0	0.00	107	107	107	0
1778102940	107	0	0.00	107	107	107	4
1778016600	107	-5.41	-4.81	107	107	107	180
1777930200	112.41	0	0.00	112.41	112.41	112.41	0
1777584600	112.41	0	0.00	112.41	112.41	112.41	0
1777498200	112.41	0	0.00	112.41	112.41	112.41	0
1777411800	112.41	0	0.00	112.41	112.41	112.41	0
1777325400	112.41	0	0.00	112.41	112.41	112.41	0
1777066200	112.41	-3.42	-2.95	112.41	112.41	112.41	3
1776979800	115.83	0	0.00	115.83	115.83	115.83	0
1776893400	115.83	0	0.00	115.83	115.83	115.83	3
1776720600	115.83	0	0.00	115.83	115.83	115.83	0
1776461400	115.83	1.7	1.49	115.83	115.83	115.83	5000
1776375000	114.13	0	0.00	114.13	114.13	114.13	0
1776288600	114.13	0	0.00	114.13	114.13	114.13	0
1776202200	114.13	0	0.00	114.13	114.13	114.13	0
1776115800	114.13	0	0.00	114.13	114.13	114.13	0
1775856600	114.13	-0.88	-0.77	114.13	114.13	114.13	1
1775770140	115.01	0	0.00	115.01	115.01	115.01	0
1775683740	115.01	0	0.00	115.01	115.01	115.01	0
1775597340	115.01	0.05	0.04	115.01	115.01	115.01	5
1775511000	114.96	0	0.00	114.96	114.96	114.96	0
1775165400	114.96	-2.64	-2.24	115	115	114.8	501
1775078940	117.6	4.57	4.04	116.54	117.6	116.54	172
1774992540	113.03	0	0.00	113.03	113.03	113.03	0
1774906140	113.03	0	0.00	113.03	113.03	113.03	3
1774647000	113.03	0	0.00	113.03	113.03	113.03	53
1774560540	113.03	0	0.00	113.03	113.03	113.03	0
1774474140	113.03	2.78	2.52	113.03	113.03	113.03	176
1774387740	110.25	0	0.00	110.25	110.25	110.25	3
1774301340	110.25	-3.75	-3.29	110.5	110.9	110.25	5300
1774042200	114	0	0.00	115.37	115.37	114	12
1773955740	114	-10.02	-8.08	114	114	114	30
1773869400	124.02	0	0.00	124.02	124.02	124.02	2