ETF【BOVX11】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	0.4	2.30414746544	17.36	17.86	17.27	319023	17.57965154	FU
4	-0.05	-0.280741156654	17.81	18.03	17.19	534660	17.50013127	FU
12	-1.41	-7.35524256651	19.17	20.48	17.19	677583	18.65042157	FU
26	1.28	7.76699029126	16.48	20.48	16.34	647272	18.51940096	FU
52	3.8	27.2206303725	13.96	20.48	13.38	798625	16.28862714	FU
156	5.99	50.8920985556	11.77	20.48	11.21	810195	14.01422273	FU
260	4.98	38.9671361502	12.78	20.48	9.53	1077847	12.36754578	FU

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782509400	17.78	0.05	0.28	17.57	17.86	17.55	272986
1782423000	17.73	0.23	1.31	17.56	17.77	17.54	197162
1782336540	17.5	-0.06	-0.34	17.57	17.57	17.39	594002
1782250200	17.56	0.08	0.46	17.42	17.61	17.27	198619
1782163800	17.48	0.23	1.33	17.36	17.5	17.3	332348
1781904600	17.25	-0.01	-0.06	17.7	17.7	17.2	211966
1781818140	17.26	0	0.00	17.25	17.37	17.19	525494
1781731740	17.26	-0.3	-1.71	17.39	17.63	17.21	923597
1781645400	17.56	0.1	0.57	17.46	17.56	17.34	233855
1781559000	17.46	-0.11	-0.63	17.86	17.86	17.46	251775
1781299800	17.57	0.12	0.69	17.5	17.68	17.45	383336
1781213400	17.45	0.12	0.69	17.33	17.63	17.25	288058
1781126940	17.33	-0.09	-0.52	17.39	17.39	17.22	1720808
1781040600	17.42	0.16	0.93	17.4	17.47	17.24	267123
1780954140	17.26	-0.11	-0.63	17.31	17.4	17.23	376540
1780695000	17.37	-0.08	-0.46	17.55	17.55	17.32	274711
1780522200	17.45	-0.58	-3.22	17.65	17.65	17.43	773555
1780435800	18.03	0.25	1.41	17.79	18.03	17.72	336809
1780349400	17.78	-0.14	-0.78	17.81	18	17.61	1995788
1780090200	17.92	0	0.00	17.99	17.99	17.71	923058
1780003800	17.92	-0.08	-0.44	18.1	18.13	17.89	429935
1779917400	18	-0.12	-0.66	18.19	18.22	17.99	1250336
1779830940	18.12	-0.08	-0.44	18.2	18.21	17.97	1586618
1779744600	18.2	0.17	0.94	18.13	18.25	18.08	606351
1779485400	18.03	-0.16	-0.88	18.12	18.12	17.92	565493
1779398940	18.19	0	0.00	18.14	18.3	18.02	511996
1779312600	18.19	0.24	1.34	18	18.27	17.93	710841
1779226140	17.95	-0.22	-1.21	17.78	18	17.78	550453
1779139800	18.17	0	0.00	18.16	18.17	18.01	1027285
1778880600	18.17	-0.11	-0.60	18.03	18.19	17.97	1071739
1778794140	18.28	0.02	0.11	18.35	18.39	18.26	513380
1778707800	18.26	-0.23	-1.24	18.48	18.5	18.11	467367
1778621400	18.49	-0.14	-0.75	18.65	18.65	18.43	698904
1778535000	18.63	-0.28	-1.48	18.9	18.9	18.61	188640
1778275800	18.91	0.16	0.85	18.95	19.01	18.87	2203193
1778189400	18.75	-0.49	-2.55	19.2	19.2	18.73	840180
1778102940	19.24	0.1	0.52	19.32	19.34	19.15	575509
1778016600	19.14	0.06	0.31	19.05	19.2	19.02	465340
1777930200	19.08	-0.1	-0.52	19.14	19.21	18.99	249521
1777584600	19.18	0.23	1.21	19.05	19.26	19.04	329138
1777498140	18.95	-0.4	-2.07	19.22	19.22	18.89	552499
1777411800	19.35	-0.05	-0.26	19.35	19.37	19.21	582873
1777325340	19.4	-0.14	-0.72	19.63	19.63	19.4	704213
1777066200	19.54	-0.06	-0.31	19.6	19.63	19.47	531331
1776979800	19.6	-0.19	-0.96	19.79	19.79	19.56	403425
1776893400	19.79	-0.4	-1.98	20.14	20.14	19.74	770755
1776720600	20.19	0.12	0.60	20.2	20.28	20	383403
1776461400	20.07	-0.09	-0.45	20.48	20.48	20.01	383555
1776375000	20.16	0.05	0.25	20.28	20.45	20.14	425416
1776288600	20.11	-0.27	-1.32	20.38	20.4	20.11	1554873
1776202140	20.38	0.07	0.34	20.38	20.41	20.31	2626930
1776115800	20.31	0.06	0.30	20.24	20.31	20.1	345578
1775856600	20.25	0.24	1.20	20.04	20.25	20.04	1168019
1775770200	20.01	0.26	1.32	19.75	20.04	19.75	337686
1775683740	19.75	0.47	2.44	19.72	19.95	19.59	735882
1775597340	19.28	-0.01	-0.05	19.16	19.28	19.04	393334
1775511000	19.29	0.01	0.05	19.17	19.37	19.17	798678
1775165400	19.28	0.04	0.21	19.09	19.37	18.93	382810
1775078940	19.24	0.02	0.10	19.42	19.42	19.19	212226
1774992540	19.22	0.77	4.17	18.84	19.22	18.84	467627
1774906140	18.45	-0.13	-0.70	18.77	18.88	18.45	279627