ETF【NASD11】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	-0.46	-2.11883924459	21.71	21.77	20.73	588347	21.15219047	FU
4	0.57	2.75628626692	20.68	22.04	20.42	999942	21.33731381	FU
12	3.02	16.5660998354	18.23	22.04	18.2	988936	20.55536559	FU
26	1.99	10.3322949117	19.26	22.04	16.72	846247	19.45743286	FU
52	3.86	22.1966647499	17.39	22.04	16.72	768269	19.04534998	FU
156	11.02	107.722385142	10.23	22.04	9.77	1019606	15.6401431	FU
260	10.43	96.3955637708	10.82	22.04	7.47	857185	13.94538791	FU

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783632600	21.25	0.3	1.43	21.15	21.29	21.03	328117
1783546200	20.95	0	0.00	20.85	21	20.73	647380
1783459800	20.95	-0.25	-1.18	21.15	21.15	20.78	393391
1783373400	21.2	-0.15	-0.70	21.45	21.5	21.2	395061
1783114200	21.35	0.08	0.38	21.36	21.36	21.23	176710
1783027740	21.27	-0.44	-2.03	21.71	21.77	21.1	1329191
1782941400	21.71	-0.14	-0.64	21.75	21.83	21.57	764261
1782855000	21.85	0.41	1.91	21.46	21.9	21.46	874419
1782768600	21.44	0.44	2.10	21.1	21.47	20.93	698049
1782509400	21	-0.3	-1.41	20.92	21.12	20.83	2328020
1782423000	21.3	-0.1	-0.47	21.62	21.62	21	886462
1782336540	21.4	0.1	0.47	21.43	21.47	20.97	659381
1782250200	21.3	-0.54	-2.47	21.27	21.41	21.11	983176
1782163800	21.84	-0.15	-0.68	21.95	22	21.61	1359768
1781904600	21.99	0.19	0.87	21.89	21.99	21.75	167123
1781818140	21.8	0.51	2.40	21.55	22.04	21.48	2033944
1781731740	21.29	0.15	0.71	21.36	21.36	21.06	1025344
1781645400	21.14	-0.44	-2.04	21.6	21.66	21.14	814029
1781559000	21.58	0.68	3.25	21.16	21.6	21.16	1265082
1781299800	20.9	-0.06	-0.29	20.96	21.05	20.68	1190618
1781213400	20.96	0.41	2.00	20.68	21	20.42	2007431
1781126940	20.55	-0.58	-2.74	20.85	21.04	20.5	922743
1781040600	21.13	-0.06	-0.28	21.39	21.46	20.39	1032932
1780954140	21.19	0.31	1.48	21.1	21.44	20.99	1366730
1780695000	20.88	-0.68	-3.15	21.3	21.45	20.76	1789009
1780522200	21.56	0.2	0.94	21.5	21.72	21.45	682000
1780435800	21.36	0.06	0.28	21.34	21.45	21.21	1009499
1780349400	21.3	0	0.00	21.34	21.44	21.26	435233
1780090200	21.3	0.04	0.19	21.29	21.47	21.25	887621
1780003800	21.26	0.12	0.57	21.21	21.37	21.05	389921
1779917400	21.14	0.25	1.20	21.17	21.25	21.03	1010223
1779830940	20.89	-0.16	-0.76	20.88	21.08	20.81	2303315
1779744600	21.05	0.3	1.45	20.76	21.8	20.76	651764
1779485400	20.75	0.3	1.47	20.53	20.8	20.53	702964
1779398940	20.45	0.04	0.20	20.41	20.52	20.22	1758712
1779312600	20.41	0.2	0.99	20.44	20.46	20.22	419611
1779226140	20.21	0.06	0.30	20.17	20.38	20.05	1184504
1779139800	20.15	-0.49	-2.37	20.5	20.54	20.05	998909
1778880600	20.64	0.09	0.44	20.55	20.71	20.42	1149988
1778794140	20.55	0.05	0.24	20.5	20.65	20.38	1058832
1778707800	20.5	0.79	4.01	19.83	20.53	19.83	1577128
1778621400	19.71	-0.33	-1.65	19.86	19.92	19.52	923638
1778535000	20.04	0.05	0.25	19.94	20.08	19.87	1341459
1778275800	19.99	0.37	1.89	19.68	20	19.62	1437136
1778189400	19.62	0	0.00	19.6	19.75	19.52	615431
1778102940	19.62	0.43	2.24	19.38	19.63	19.3	555661
1778016600	19.19	0.05	0.26	19.15	19.24	19.14	1017000
1777930200	19.14	0.22	1.16	19.11	19.2	19.06	268168
1777584600	18.92	-0.05	-0.26	19	19.18	18.79	1341965
1777498140	18.97	0.22	1.17	18.88	18.98	18.75	555099
1777411800	18.75	-0.24	-1.26	18.82	18.88	18.68	1155658
1777325340	18.99	0	0.00	18.91	19	18.78	875619
1777066200	18.99	0.24	1.28	18.83	19.07	18.82	792286
1776979800	18.75	-0.01	-0.05	18.56	18.76	18.45	439399
1776893400	18.76	0.32	1.74	18.55	18.79	18.37	1289636
1776720600	18.44	-0.09	-0.49	18.53	18.53	18.35	515793
1776461400	18.53	0.15	0.82	18.35	18.57	18.32	592751
1776375000	18.38	0.15	0.82	18.23	18.41	18.2	1322203
1776288600	18.23	0.32	1.79	17.99	18.25	17.92	1372954
1776202140	17.91	0.21	1.19	17.76	18	17.71	665435
1776115800	17.7	0.17	0.97	17.53	17.8	17.52	487354
1775856600	17.53	-0.17	-0.96	17.69	17.69	17.51	360568