Investo Msci US Real Estate ETF【ALUG11】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	-1.14	-2.61228230981	43.64	44	42.16	7148	42.82994236	FU
4	0.6	1.43198090692	41.9	44	41.4	14253	42.91225902	FU
12	1.94	4.78303747535	40.56	44	39.71	10427	41.87155673	FU
26	1.9	4.67980295567	40.6	44	38.61	12117	41.15804447	FU
52	0.94	2.26179018287	41.56	44	38.61	10942	41.16512966	FU
156	9.8	29.9694189602	32.7	50.78	28.2	9047	40.92495517	FU
260	-7.5	-15	50	51.87	28.2	9979	40.46585895	FU

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
1783719000	42.5	0	0.00	42.93	42.93	42.16	4495
1783632600	42.5	-0.1	-0.23	42.61	43.04	42.5	7051
1783546200	42.6	-0.75	-1.73	43.35	43.4	42.35	5678
1783459800	43.35	0.45	1.05	43.1	43.6	42.9	6392
1783373400	42.9	0.31	0.73	43.02	43.62	42.29	13857
1783114200	42.59	-1.05	-2.41	43.64	44	42.56	2763
1783027740	43.64	0.32	0.74	42.9	43.65	42.9	4262
1782941400	43.32	1.31	3.12	42.57	43.36	42.4	8164
1782855000	42.01	-1.69	-3.87	43.5	43.5	42.01	5347
1782768600	43.7	0.11	0.25	43.59	43.89	43.03	1773
1782509400	43.59	0.66	1.54	43.25	43.59	42.83	32885
1782423000	42.93	-0.09	-0.21	43.18	43.42	42.63	31663
1782336540	43.02	0.02	0.05	43.01	43.29	42.69	109042
1782250200	43	0.32	0.75	42.82	43.2	42.6	6324
1782163800	42.68	0.54	1.28	42.14	42.68	41.4	8036
1781904600	42.14	0.21	0.50	42.35	42.88	41.6	1881
1781818140	41.93	0.33	0.79	41.6	42.96	41.6	8469
1781731740	41.6	-0.8	-1.89	42.4	42.4	41.45	6987
1781645400	42.4	0.28	0.66	42.12	42.66	42.12	5600
1781559000	42.12	-0.29	-0.68	42.72	42.72	41.98	7073
1781299800	42.41	0.1	0.24	41.9	42.69	41.89	11815
1781213400	42.31	-0.64	-1.49	43	43.15	42.31	6210
1781126940	42.95	0.13	0.30	42.83	43.3	42.83	6632
1781040600	42.82	0.77	1.83	42	43.13	41.68	5441
1780954140	42.05	-0.39	-0.92	42.44	42.68	41.87	4494
1780695000	42.44	1.71	4.20	41.14	42.64	41	19827
1780522200	40.73	0.5	1.24	40.5	40.99	40.23	8731
1780435800	40.23	0.04	0.10	40.39	40.39	40	6937
1780349400	40.19	-0.91	-2.21	41.16	41.51	40.19	6408
1780090200	41.1	-0.19	-0.46	41.6	41.88	40.92	53755
1780003800	41.29	-0.47	-1.13	41.76	41.87	41.29	3892
1779917400	41.76	0.29	0.70	41.55	42	41.55	2886
1779830940	41.47	0.42	1.02	41.06	41.68	41.06	6356
1779744600	41.05	-0.31	-0.75	41.62	41.62	40.16	2983
1779485400	41.36	0.95	2.35	40.77	41.6	40.77	3129
1779398940	40.41	-0.64	-1.56	41.05	41.19	40.41	5651
1779312600	41.05	0.25	0.61	40.9	41.06	40.39	3911
1779226140	40.8	0.8	2.00	40.41	40.9	40.1	6215
1779139800	40	-0.43	-1.06	40.13	40.5	39.83	11945
1778880600	40.43	0.17	0.42	40.8	40.8	40.26	5240
1778794140	40.26	-0.81	-1.97	40.86	40.86	40.26	4322
1778707800	41.07	0.74	1.83	40.33	41.07	39.87	10538
1778621400	40.33	0.28	0.70	40.23	40.49	40.03	3044
1778535000	40.05	-0.18	-0.45	40.23	40.47	40.04	6946
1778275800	40.23	-0.12	-0.30	40.23	40.45	40.23	9572
1778189400	40.35	-0.25	-0.62	40.6	40.6	40.08	13214
1778102940	40.6	0.67	1.68	40.26	40.76	40.26	6029
1778016600	39.93	-0.54	-1.33	40.33	40.46	39.8	4154
1777930200	40.47	-0.03	-0.07	40.5	40.73	40.18	3919
1777584600	40.5	0.14	0.35	40.19	40.65	40.17	3666
1777498140	40.36	-0.18	-0.44	40.54	40.68	40.27	9334
1777411800	40.54	0.43	1.07	40.48	40.63	40.09	8865
1777325340	40.11	-0.35	-0.87	40.27	40.4	40.11	7810
1777066200	40.46	-0.89	-2.15	40.31	40.94	40.31	15317
1776979800	41.35	1.45	3.63	40.28	41.35	40.04	5332
1776893400	39.9	-1.16	-2.83	40.9	41.7	39.71	10013
1776720600	41.06	0.1	0.24	41.05	41.14	40.6	8075
1776461400	40.96	0.41	1.01	40.56	41.07	40.37	8493
1776375000	40.55	0.5	1.25	40.08	40.55	39.99	11534
1776288600	40.05	0.01	0.02	40.19	40.2	39.79	5479
1776202140	40.04	0.36	0.91	39.81	40.04	39.21	10207
1776115800	39.68	-0.11	-0.28	39.68	39.79	39.41	4536