ETF【BDAP11】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	-0.14	-1.10410094637	12.68	12.72	12.54	837	12.65882648	FU
4	-0.17	-1.33752950433	12.71	12.85	12.54	1264	12.67654088	FU
12	0.17	1.37429264349	12.37	12.85	11.93	1185	12.63138024	FU
26	0.46	3.80794701987	12.08	12.85	11.79	903	12.48640314	FU
52	1.14	10	11.4	12.85	11.22	2087	12.02865508	FU
156	2.52	25.1497005988	10.02	12.85	9.97	2372	10.98722222	FU
260	2.52	25.1497005988	10.02	12.85	9.97	2372	10.98722222	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
1781904600	12.54	-0.05	-0.40	12.64	12.64	12.54	1103
1781818140	12.59	0	0.00	12.59	12.59	12.59	1
1781731740	12.59	-0.07	-0.55	12.66	12.67	12.59	1003
1781645400	12.66	-0.03	-0.24	12.72	12.72	12.66	1001
1781559000	12.69	0	0.00	12.72	12.72	12.69	1002
1781299800	12.69	0.08	0.63	12.68	12.7	12.66	1177
1781213400	12.61	0.05	0.40	12.6	12.61	12.57	742
1781126940	12.56	0.01	0.08	12.59	12.59	12.56	1009
1781040600	12.55	0	0.00	12.59	12.59	12.55	1051
1780954140	12.55	-0.04	-0.32	12.62	12.62	12.55	1768
1780695000	12.59	-0.07	-0.55	12.67	12.67	12.59	2275
1780522200	12.66	-0.04	-0.31	12.7	12.75	12.65	1202
1780435800	12.7	-0.03	-0.24	12.73	12.73	12.7	1103
1780349400	12.73	-0.02	-0.16	12.75	12.75	12.73	2239
1780090200	12.75	0.01	0.08	12.75	12.75	12.74	1009
1780003800	12.74	-0.01	-0.08	12.75	12.77	12.74	2081
1779917400	12.75	0	0.00	12.77	12.77	12.75	1343
1779830940	12.75	-0.1	-0.78	12.85	12.85	12.74	2002
1779744600	12.85	0.13	1.02	12.75	12.85	12.75	1001
1779485400	12.72	0.01	0.08	12.71	12.76	12.71	1000
1779398940	12.71	0.01	0.08	12.7	12.75	12.7	2001
1779312600	12.7	0.01	0.08	12.69	12.72	12.69	1004
1779226140	12.69	0.01	0.08	12.72	12.72	12.68	1052
1779139800	12.68	0.02	0.16	12.66	12.69	12.66	1013
1778880600	12.66	-0.01	-0.08	12.7	12.71	12.65	1384
1778794140	12.67	0.01	0.08	12.66	12.69	12.66	1001
1778707800	12.66	-0.03	-0.24	12.7	12.7	12.64	1084
1778621400	12.69	0	0.00	12.73	12.73	12.68	1010
1778535000	12.69	0	0.00	12.69	12.85	12.67	1902
1778275800	12.69	0.01	0.08	12.71	12.71	12.68	1000
1778189400	12.68	0.02	0.16	12.7	12.7	12.67	1414
1778102940	12.66	0.01	0.08	12.65	12.68	12.65	1169
1778016600	12.65	0.03	0.24	12.66	12.66	12.64	1080
1777930200	12.62	-0.01	-0.08	12.63	12.66	12.62	1015
1777584600	12.63	0.02	0.16	12.63	12.63	12.63	1001
1777498140	12.61	-0.01	-0.08	12.64	12.64	12.6	1004
1777411800	12.62	0.01	0.08	12.64	12.64	12.61	1016
1777325340	12.61	0.02	0.16	12.62	12.62	12.61	1052
1777066200	12.59	-0.02	-0.16	12.35	12.62	12.35	1893
1776979800	12.61	-0.01	-0.08	12.62	12.66	12.61	1005
1776893400	12.62	0	0.00	12.67	12.67	12.61	1003
1776720600	12.62	0	0.00	12.69	12.69	12.62	930
1776461400	12.62	0.01	0.08	12.61	12.64	12.61	1032
1776375000	12.61	-0.01	-0.08	12.65	12.65	12.61	998
1776288600	12.62	0.01	0.08	12.61	12.62	12.61	1998
1776202140	12.61	0.01	0.08	12.62	12.62	12.59	1001
1776115800	12.6	0.06	0.48	12.6	12.6	12.57	1007
1775856600	12.54	-0.01	-0.08	12.58	12.58	12.54	1028
1775770200	12.55	0.02	0.16	12.57	12.57	12.54	1000
1775683740	12.53	0.04	0.32	11.93	12.53	11.93	1013
1775597340	12.49	0	0.00	12.52	12.52	12.48	1001
1775511000	12.49	-0.01	-0.08	12.53	12.53	12.49	1002
1775165400	12.5	0.01	0.08	12.52	12.52	12.49	1237
1775078940	12.49	0.07	0.56	12.5	12.5	12.48	1008
1774992540	12.42	0.03	0.24	12.46	12.46	12.4	1010
1774906140	12.39	0.02	0.16	12.42	12.42	12.38	1002
1774647000	12.37	0	0.00	12.37	12.41	12.36	1001
1774560540	12.37	-0.01	-0.08	12.42	12.42	12.36	1152
1774474140	12.38	0.03	0.24	12.38	12.39	12.37	1250
1774387740	12.35	-0.01	-0.08	12.35	12.37	12.35	1001
1774301340	12.36	0.04	0.32	12.37	12.37	12.35	1084