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	-0.4	-1.8779342723	21.3	21.46	20.39	1423769	20.95557526	FU
4	0.35	1.70316301703	20.55	21.8	20.05	1089637	20.86758258	FU
12	3.19	18.0124223602	17.71	21.8	16.72	898490	19.54449267	FU
26	1.62	8.40248962656	19.28	21.8	16.72	824439	19.10049685	FU
52	4.04	23.9620403321	16.86	21.8	16.52	755303	18.67047794	FU
156	11.01	111.324570273	9.89	21.8	9.76	1016116	15.40117716	FU
260	10.88	108.582834331	10.02	21.8	7.47	847490	13.80760718	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
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
1775770200	17.7	-0.05	-0.28	17.74	17.74	17.56	510657
1775683740	17.75	0.39	2.25	17.7	17.79	17.61	595808
1775597340	17.36	0.01	0.06	17.35	17.39	17.15	589122
1775511000	17.35	0.03	0.17	17.35	17.41	17.27	307538
1775165400	17.32	-0.03	-0.17	17.04	17.32	16.91	554555
1775078940	17.35	0.34	2.00	17.21	17.35	17.09	817526
1774992540	17.01	0.09	0.53	16.95	17.17	16.89	709099
1774906140	16.92	-0.03	-0.18	16.96	17	16.719999	818497
1774647000	16.95	-0.38	-2.19	17.17	17.17	16.87	632377
1774560540	17.33	-0.2	-1.14	17.5	17.53	17.25	569828
1774474140	17.53	-0.05	-0.28	17.67	17.71	17.53	403075
1774387740	17.58	-0.09	-0.51	17.66	17.73	17.55	412116
1774301340	17.67	-0.01	-0.06	17.95	17.95	17.61	862299
1774042200	17.68	-0.07	-0.39	17.71	17.84	17.61	1268633
1773955740	17.75	-0.13	-0.73	17.87	17.88	17.66	587472
1773869400	17.88	-0.1	-0.56	17.98	18.01	17.71	489668
1773782940	17.98	0.01	0.06	17.98	18.05	17.89	438149
1773696540	17.97	-0.07	-0.39	18.16	18.16	17.95	550381