ETF【GOLD11】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	0.08	0.475907198096	16.81	17.14	16.81	754754	16.99807254	FU
4	0.27	1.62454873646	16.62	17.3	16.46	989902	16.89823444	FU
12	1.75	11.5587846764	15.14	17.3	15.12	1202019	16.34592388	FU
26	3.23	23.6456808199	13.66	17.3	13.42	950230	15.57925985	FU
52	6.31	59.640831758	10.58	17.3	10.13	847636	14.0289356	FU
156	5.94	54.2465753425	10.95	17.3	8.78	989408	11.21522955	FU
260	6.88	68.7312687313	10.01	18.9	8.78	977358	10.99118312	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
1735594200	16.89	-0.1	-0.59	16.99	17.05	16.83	572858
1735334940	16.99	-0.08	-0.47	17.06	17.11	16.97	553453
1735248540	17.07	0.11	0.65	17.02	17.14	16.91	632751
1734989340	16.96	0.23	1.37	16.81	16.98	16.81	1078058
1734730200	16.73	0.01	0.06	16.71	16.83	16.55	794493
1734643800	16.719999	-0.32	-1.88	17.14	17.27	16.61	1707292
1734557400	17.04	0.09	0.53	17	17.24	16.99	1793457
1734470940	16.95	-0.1	-0.59	17.05	17.22	16.87	1139750
1734384540	17.05	0.25	1.49	16.83	17.1	16.83	1642225
1734125340	16.8	-0.03	-0.18	16.91	16.98	16.77	899347
1734039000	16.83	-0.17	-1.00	16.81	17.05	16.69	1022332
1733952540	17	-0.09	-0.53	17.16	17.3	16.96	1224935
1733866140	17.09	0.13	0.77	16.96	17.16	16.96	704665
1733779740	16.96	0.14	0.83	16.88	17.07	16.78	1043002
1733520600	16.82	0.25	1.51	16.62	16.89	16.5	1151947
1733434200	16.57	-0.21	-1.25	16.629999	16.719999	16.46	650932
1733347800	16.78	0.02	0.12	16.75	16.89	16.75	492955
1733261340	16.76	-0.03	-0.18	16.85	16.95	16.75	512121
1733174940	16.79	0.12	0.72	16.62	16.89	16.62	774520
1732915740	16.67	0.12	0.73	16.76	17.06	16.579999	803747
1732829400	16.55	0.15	0.91	16.41	16.55	16.32	425683
1732743000	16.399999	0.35	2.18	16.16	16.44	16.1	3670445
1732656600	16.05	0.07	0.44	16	16.11	15.94	634986
1732570140	15.98	-0.5	-3.03	16.36	16.379999	15.91	1424835
1732310940	16.48	0.18	1.10	16.42	16.559999	16.399999	1394135
1732224600	16.3	0.34	2.13	16.25	16.36	16.219999	1365116
1732051800	15.96	0.2	1.27	15.92	16.059999	15.87	1260850
1731965340	15.76	0.15	0.96	15.63	15.84	15.63	534444
1731619800	15.61	-0.06	-0.38	15.55	15.65	15.41	1963011
1731533400	15.67	0	0.00	15.69	15.85	15.65	865450
1731446940	15.67	-0.15	-0.95	15.78	15.81	15.61	2830624
1731360540	15.82	-0.31	-1.92	16.129999	16.149999	15.77	1804635
1731101400	16.129999	-0.02	-0.12	16.19	16.379999	16.12	1741060
1731014940	16.149999	0.32	2.02	15.91	16.23	15.84	1166243
1730928600	15.83	-0.72	-4.35	16.21	16.329999	15.83	3323070
1730842200	16.55	-0.07	-0.42	16.629999	16.7	16.5	1447241
1730755800	16.62	-0.28	-1.66	16.76	16.79	16.53	1652645
1730496600	16.9	0.13	0.78	16.71	16.9	16.71	1518115
1730410200	16.77	-0.14	-0.83	16.83	16.85	16.54	1000592
1730323800	16.91	0.09	0.54	16.83	16.91	16.79	1333481
1730237340	16.82	0.39	2.37	16.5	16.83	16.489999	1396251
1730151000	16.43	0	0.00	16.42	16.469999	16.34	1073910
1729891800	16.43	0.1	0.61	16.34	16.46	16.26	1248181
1729805400	16.329999	0.05	0.31	16.39	16.48	16.23	829259
1729719000	16.28	-0.17	-1.03	16.5	16.5	16.2	1159400
1729632600	16.45	0.23	1.42	16.37	16.51	16.309999	1688437
1729546140	16.219999	-0.08	-0.49	16.46	16.52	16.219999	1168117
1729287000	16.3	0.16	0.99	16.129999	16.309999	16.04	1138894
1729200540	16.14	0.15	0.94	16	16.18	15.93	759523
1729114140	15.99	0.15	0.95	15.94	16.079999	15.79	943653
1729027740	15.84	0.16	1.02	15.68	15.86	15.56	893871
1728941340	15.68	0.04	0.26	15.72	15.74	15.48	1454992
1728682200	15.64	0.24	1.56	15.5	15.78	15.46	979124
1728595740	15.4	0.09	0.59	15.37	15.48	15.31	799211
1728509400	15.31	0.09	0.59	15.22	15.32	15.2	1017359
1728422940	15.22	0.01	0.07	15.27	15.31	15.13	416308
1728336600	15.21	-0.04	-0.26	15.14	15.27	15.12	367930
1728077400	15.25	-0.05	-0.33	15.37	15.38	15.15	1003381
1727991000	15.3	0.09	0.59	15.24	15.36	15.21	1090930
1727904540	15.21	-0.09	-0.59	15.17	15.22	15.09	842227
1727818200	15.3	0.21	1.39	15.15	15.39	15.12	1574868