ETF【HASH11】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	-2.39	-5.75349061146	41.54	41.92	38.8	602568	40.24041048	FU
4	-6.14	-13.5570766174	45.29	45.29	38.8	487936	41.52101736	FU
12	-7.6	-16.256684492	46.75	53	38.8	354515	45.99319563	FU
26	-27.05	-40.8610271903	66.2	72.15	38.8	505623	49.8979936	FU
52	-37.23	-48.7431264729	76.38	94.9	38.8	442343	63.19273485	FU
156	14.67	59.9264705882	24.48	98.69	20.16	489889	57.78685149	FU
260	8.16	26.3310745402	30.99	98.69	14.83	609450	45.27208172	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
1782855000	39.15	-1.15	-2.85	39.34	39.5	38.8	578317
1782768600	40.3	0.55	1.38	39.79	40.45	39.24	772833
1782509400	39.75	0.3	0.76	39.1	40.1	39.02	613382
1782423000	39.45	-1.36	-3.33	40.86	41.22	38.93	631192
1782336540	40.81	-0.65	-1.57	41.81	41.81	39.6	708254
1782250200	41.46	-1.24	-2.90	41.54	41.92	41.2	287181
1782163800	42.7	0.59	1.40	42.75	43.58	42.54	253940
1781904600	42.11	0.11	0.26	41.78	42.12	41.55	199546
1781818140	42	-0.66	-1.55	42.66	42.85	41.5	245833
1781731740	42.66	-0.73	-1.68	42.68	43.37	42.2	302629
1781645400	43.39	-0.29	-0.66	43.65	43.65	43.04	196233
1781559000	43.68	2.45	5.94	43.26	44.03	43.15	518529
1781299800	41.23	-0.33	-0.79	41.75	41.97	41.15	352808
1781213400	41.56	0.46	1.12	41.77	42.02	41.26	442469
1781126940	41.1	-0.46	-1.11	41.18	41.81	40.94	353814
1781040600	41.56	-0.96	-2.26	41.73	41.8	40.67	379185
1780954140	42.52	1.76	4.32	42.3	42.84	42.05	439851
1780695000	40.76	-1.94	-4.54	40.98	41.16	39.01	1359161
1780522200	42.7	-1.15	-2.62	43.8	44.09	42.51	452213
1780435800	43.85	-2.74	-5.88	45.29	45.29	43.43	761728
1780349400	46.59	-1.38	-2.88	47.1	47.1	46.14	315560
1780090200	47.97	0.17	0.36	47.6	48.51	47.36	246739
1780003800	47.8	-1.3	-2.65	48.01	48.01	47.2	335072
1779917400	49.1	-0.19	-0.39	49.29	49.29	48.54	265696
1779830940	49.29	-1.01	-2.01	49.64	50.39	49.04	328144
1779744600	50.3	1.05	2.13	49.49	50.36	49.36	217268
1779485400	49.25	-0.75	-1.50	50	50.15	48.9	288572
1779398940	50	-0.12	-0.24	49.76	50.22	49.55	374291
1779312600	50.12	0.21	0.42	50.35	50.44	49.74	271281
1779226140	49.91	0.3	0.60	49.81	49.95	49.49	202606
1779139800	49.61	-2.15	-4.15	50.58	50.58	49.14	389391
1778880600	51.76	-0.82	-1.56	52.54	52.54	51.53	183903
1778794140	52.58	1.18	2.30	51.5	53	51.34	204340
1778707800	51.4	0.15	0.29	51.25	51.76	50.13	268099
1778621400	51.25	-0.84	-1.61	51.97	51.97	50.67	267220
1778535000	52.09	1.03	2.02	51.65	52.24	51.2	252655
1778275800	51.06	0.02	0.04	51.16	51.16	50.48	208462
1778189400	51.04	-0.76	-1.47	51.7	51.7	50.85	248684
1778102940	51.8	-0.13	-0.25	52.25	52.4	51.7	242536
1778016600	51.93	0.49	0.95	52.11	52.4	51.61	225734
1777930200	51.44	1.94	3.92	50.85	52.04	50.65	405506
1777584600	49.5	0.59	1.21	49.37	49.89	49.16	254670
1777498140	48.91	-0.82	-1.65	50.04	50.38	48.86	212378
1777411800	49.73	-0.21	-0.42	49.44	49.74	49.35	220666
1777325340	49.94	-0.73	-1.44	50.7	50.8	49.68	223062
1777066200	50.67	-0.48	-0.94	50.75	51.34	50.62	213234
1776979800	51.15	0.05	0.10	50.7	51.15	50.16	212287
1776893400	51.1	1.3	2.61	51.16	51.78	51.01	345341
1776720600	49.8	-1.2	-2.35	49.82	50.04	49.07	370934
1776461400	51	1.37	2.76	50	51.56	50	491186
1776375000	49.63	0.03	0.06	49.47	49.8	48.45	267944
1776288600	49.6	0.71	1.45	48.89	49.68	48.54	298150
1776202140	48.89	0.5	1.03	49.06	50	48.59	356339
1776115800	48.39	0.14	0.29	47.19	48.39	47.04	453619
1775856600	48.25	-0.15	-0.31	48.15	48.48	47.54	203902
1775770200	48.4	0.42	0.88	47.9	48.47	47.21	264805
1775683740	47.98	0.85	1.80	48.58	48.87	47.71	444210
1775597340	47.13	-0.42	-0.88	46.75	47.24	46.22	362111
1775511000	47.55	1.53	3.32	47.4	47.85	47.21	466416
1775165400	46.02	-0.68	-1.46	45.77	46.05	45.05	398046
1775078940	46.7	-0.2	-0.43	47.07	47.43	46.65	255655