ETF BTG Genbci【GENB11】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	0.5	2.7808676307	17.98	18.48	17.7	4903	17.91887588	FU
4	-0.1	-0.5382131324	18.58	19.7	17.7	5320	18.52370334	FU
12	3.03	19.6116504854	15.45	19.7	14.5	6668	16.84969831	FU
26	0.67	3.76193149916	17.81	19.7	14.5	9927	16.72788276	FU
52	-0.01	-0.0540832882639	18.49	20.39	14.5	10263	17.97165952	FU
156	10.26	124.817518248	8.22	20.39	8.02	22049	16.10271362	FU
260	8.45	84.2472582253	10.03	20.39	5.46	17417	14.37963369	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
1781731740	17.99	-0.11	-0.61	17.81	18.11	17.81	1016
1781645400	18.1	-0.08	-0.44	18.37	18.37	18.1	2193
1781559000	18.18	0.44	2.48	17.91	18.34	17.91	4150
1781299800	17.74	-0.22	-1.22	17.96	17.96	17.74	10267
1781213400	17.96	0.05	0.28	17.98	17.98	17.7	6891
1781126940	17.91	-0.35	-1.92	18.2	18.33	17.91	253
1781040600	18.26	-0.2	-1.08	18.6	18.62	18.07	4412
1780954140	18.46	0.05	0.27	18.42	18.78	18.42	16278
1780695000	18.41	-0.79	-4.11	19.4	19.4	18.41	17308
1780522200	19.2	-0.44	-2.24	19.7	19.7	19.15	19532
1780435800	19.64	-0.01	-0.05	19.57	19.64	19.27	1202
1780349400	19.65	0.46	2.40	19.38	19.65	19.36	1908
1780090200	19.19	0.43	2.29	18.95	19.2	18.95	3326
1780003800	18.76	0.23	1.24	18.65	18.76	18.65	1245
1779917400	18.53	-0.02	-0.11	18.55	19.05	18.48	5795
1779830940	18.55	-0.12	-0.64	18.67	18.67	18.55	918
1779744600	18.67	0.17	0.92	18.51	18.8	18.51	308
1779485400	18.5	0.08	0.43	18.61	18.73	18.41	3246
1779398940	18.42	0.03	0.16	18.58	18.58	18.39	839
1779312600	18.39	0.04	0.22	18.48	18.48	18.36	1313
1779226140	18.35	-0.18	-0.97	18.15	18.51	18.15	2916
1779139800	18.53	-0.04	-0.22	18.9	18.9	18.43	1480
1778880600	18.57	0.02	0.11	18.74	18.78	18.55	6039
1778794140	18.55	0.25	1.37	18.3	18.6	18.3	20164
1778707800	18.3	0.81	4.63	17.27	18.3	17.27	3331
1778621400	17.49	-0.17	-0.96	17.66	17.66	17.44	3008
1778535000	17.66	0.07	0.40	17.7	17.76	17.58	5278
1778275800	17.59	0	0.00	17.62	17.73	17.45	2353
1778189400	17.59	0.21	1.21	17.56	17.68	17.49	1083
1778102940	17.38	0.3	1.76	17.24	17.39	17.17	6617
1778016600	17.08	-0.08	-0.47	17.16	17.16	17.04	389
1777930200	17.16	0.16	0.94	17	17.16	17	741
1777584600	17	0.05	0.29	16.95	17.15	16.83	2245
1777498140	16.95	0.07	0.41	17.05	17.08	16.95	24
1777411800	16.88	-0.17	-1.00	16.94	16.95	16.83	5410
1777325340	17.05	0.16	0.95	16.89	17.11	16.79	402
1777066200	16.89	0.21	1.26	16.54	17.02	16.54	1291
1776979800	16.68	-0.21	-1.24	16.96	16.96	16.57	9160
1776893400	16.89	0.32	1.93	16.469999	16.89	16.469999	2168
1776720600	16.57	-0.24	-1.43	16.88	17.04	16.53	8872
1776461400	16.81	0.25	1.51	16.67	16.81	16.67	15274
1776375000	16.559999	0.05	0.30	16.51	16.71	16.51	6326
1776288600	16.51	0.37	2.29	16.14	16.52	16.14	1862
1776202140	16.14	0.3	1.89	15.84	16.14	15.84	2811
1776115800	15.84	0.33	2.13	15.29	15.84	15.29	11759
1775856600	15.51	-0.19	-1.21	15.7	15.7	15.49	6108
1775770200	15.7	-0.11	-0.70	15.76	15.76	15.62	3104
1775683740	15.81	0.32	2.07	16.18	16.18	15.78	18291
1775597340	15.49	0.17	1.11	15.28	15.49	15.28	18612
1775511000	15.32	0.07	0.46	15.41	15.41	15.23	53677
1775165400	15.25	-0.09	-0.59	15.23	15.28	14.5	34048
1775078940	15.34	0.21	1.39	15.16	15.34	15.16	6323
1774992540	15.13	0.56	3.84	14.83	15.19	14.83	3317
1774906140	14.57	-0.11	-0.75	14.57	14.88	14.57	204
1774647000	14.68	-0.54	-3.55	15.09	15.09	14.68	2278
1774560540	15.22	-0.24	-1.55	15.45	15.45	15.12	4064
1774474140	15.46	0.07	0.45	15.55	15.59	15.38	836
1774387740	15.39	-0.36	-2.29	15.7	15.7	15.39	886
1774301340	15.75	0.11	0.70	15.65	15.82	15.65	6750
1774042200	15.64	-0.11	-0.70	15.8	15.83	15.64	16106
1773955740	15.75	-0.2	-1.25	15.95	15.95	15.75	673
1773869400	15.95	-0.13	-0.81	16.079999	16.079999	15.91	963