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	-0.16	-1.2568735271	12.73	12.75	12.55	1587	12.61122716	FU
4	-0.16	-1.2568735271	12.73	12.85	12.55	1399	12.69341826	FU
12	0.23	1.86385737439	12.34	12.85	11.93	1243	12.5894996	FU
26	0.68	5.71909167368	11.89	12.85	11.68	853	12.47132289	FU
52	1.16	10.166520596	11.41	12.85	11.22	2074	12.01938522	FU
156	2.55	25.4491017964	10.02	12.85	9.97	2394	10.9783979	FU
260	2.55	25.4491017964	10.02	12.85	9.97	2394	10.9783979	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
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
1774042200	12.32	-0.03	-0.24	12.45	12.45	12.31	1084
1773955740	12.35	0.04	0.32	12.35	12.35	12.29	1016
1773869400	12.31	0	0.00	12.34	12.34	12.31	2598
1773782940	12.31	-0.02	-0.16	12.34	12.34	12.31	1006
1773696540	12.33	0.1	0.82	12.32	12.33	12.32	5
1773437400	12.23	-0.06	-0.49	12.33	12.33	12.23	1009
1773351000	12.29	-0.02	-0.16	12.35	12.35	12.28	1003
1773264540	12.31	-0.01	-0.08	12.35	12.35	12.3	1017
1773178140	12.32	0.04	0.33	12.34	12.34	12.32	1001
1773091740	12.28	-0.01	-0.08	12.28	12.28	12.28	1