ETF【SMAC11】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	-0.83	-1.4672087679	56.57	58.18	55.37	31683	56.89082025	FU
4	-0.91	-1.60635481024	56.65	60.05	55.37	20721	57.10204796	FU
12	-5.26	-8.62295081967	61	65.96	55.37	20283	60.36383115	FU
26	-2.96	-5.04258943782	58.7	67.8	55.37	17979	61.01196278	FU
52	-1.18	-2.07308503162	56.92	67.8	52.75	35311	56.7789447	FU
156	-1.47	-2.56948085999	57.21	67.8	44	73157	54.51392398	FU
260	-24.66	-30.671641791	80.4	80.9	43.36	156556	57.37443672	FU

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781559000	56.25	-0.4	-0.71	57.41	58.18	56.25	1556
1781299800	56.65	-0.35	-0.61	56.03	57.37	56.03	578
1781213400	57	1	1.79	55.75	57.02	55.37	139394
1781126940	56	-0.52	-0.92	56	56.02	55.71	15039
1781040600	56.52	0.62	1.11	56.57	56.57	56.13	1849
1780954140	55.9	-0.27	-0.48	56.05	56.41	55.9	37323
1780695000	56.17	-0.63	-1.11	56.68	57.1	56.17	4619
1780522200	56.8	-1.67	-2.86	58.33	58.33	56.41	113875
1780435800	58.47	0.62	1.07	58	58.7	58	9755
1780349400	57.85	-0.88	-1.50	57.92	58.17	57.49	13577
1780090200	58.73	-0.31	-0.53	58.99	58.99	57.89	7926
1780003800	59.04	0.01	0.02	58.94	59.25	58.69	1381
1779917400	59.03	0.26	0.44	59.38	59.39	58.7	1399
1779830940	58.77	-1.28	-2.13	60	60	58.52	3034
1779744600	60.05	1.87	3.21	58.61	60.05	58.61	378
1779485400	58.18	-0.58	-0.99	57.9	58.77	57.9	1652
1779398940	58.76	-0.04	-0.07	58	59	58	1679
1779312600	58.8	2.15	3.80	56.92	59.16	56.92	38139
1779226140	56.65	-1.45	-2.50	56.65	57.49	56.65	546
1779139800	58.1	-0.05	-0.09	57.93	58.35	57.6	1021
1778880600	58.15	-0.85	-1.44	58.2	58.22	57.4	1689
1778794140	59	0.9	1.55	58.35	60.16	58.31	12286
1778707800	58.1	-1.52	-2.55	59.25	59.7	57.91	1552
1778621400	59.62	-0.33	-0.55	59.26	60.45	59.26	67881
1778535000	59.95	-1.35	-2.20	61.3	61.63	59.93	858
1778275800	61.3	-0.45	-0.73	62.28	62.47	61.3	12556
1778189400	61.75	-0.53	-0.85	62.28	62.28	61.35	2289
1778102940	62.28	1.13	1.85	61.77	62.62	61.75	8759
1778016600	61.15	0.95	1.58	60.2	61.15	60.2	1216
1777930200	60.2	-0.45	-0.74	60.65	60.65	59.96	1141
1777584600	60.65	0.88	1.47	59.77	60.82	59.77	36473
1777498140	59.77	-0.98	-1.61	60.7	60.7	59.6	4161
1777411800	60.75	-0.44	-0.72	60.83	60.9	60.11	1676
1777325340	61.19	-1.51	-2.41	62.63	62.63	61.19	42353
1777066200	62.7	0	0.00	62.7	62.82	62	20937
1776979800	62.7	-1.2	-1.88	63.83	64.019999	62.54	54626
1776893400	63.9	-1.33	-2.04	65.22	65.22	63.8	6121
1776720600	65.23	0.38	0.59	64.64	65.4	64.64	3125
1776461400	64.849999	0.6	0.93	63.93	65.47	63.93	13921
1776375000	64.25	-0.93	-1.43	65.83	65.83	64.18	509
1776288600	65.18	-0.49	-0.75	64.42	65.59	64.4	5454
1776202140	65.67	0.72	1.11	65.16	65.709999	65.16	1213
1776115800	64.95	-0.25	-0.38	64.8	65.16	64.44	19719
1775856600	65.2	0.15	0.23	65.25	65.959999	64.769999	43513
1775770200	65.05	1.45	2.28	64.34	65.22	64.129999	11846
1775683740	63.6	1.7	2.75	63.62	64.37	63.6	56955
1775597340	61.9	-0.25	-0.40	61.59	62.1	60.44	18397
1775511000	62.15	-0.11	-0.18	62.61	62.79	62.15	118010
1775165400	62.26	-0.59	-0.94	61.59	62.85	61.52	7249
1775078940	62.85	0.29	0.46	62.56	63.43	62.22	8100
1774992540	62.56	3.27	5.52	61	62.56	60.81	62874
1774906140	59.29	-0.61	-1.02	60.08	60.72	59.29	19290
1774647000	59.9	-0.2	-0.33	60.02	60.68	59.65	3493
1774560540	60.1	-2.1	-3.38	61.38	61.72	60.1	21083
1774474140	62.2	1.55	2.56	61.65	62.55	61.65	23658
1774387740	60.65	-0.7	-1.14	61	61	59.84	26122
1774301340	61.35	3.2	5.50	58.5	61.36	58.5	20848
1774042200	58.15	-1.6	-2.68	59.74	59.74	57.77	20722
1773955740	59.75	0.33	0.56	58.9	59.75	57.73	46790
1773869400	59.42	-0.67	-1.11	60.09	60.44	59.42	19846
1773782940	60.09	-0.29	-0.48	60.38	61.02	60.09	6650
1773696540	60.38	0.98	1.65	59.75	60.73	59.75	2039