ETF【UTEC11】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	-2.62	-8.63261943987	30.35	30.35	27.15	85591	28.68173737	FU
4	1.32	4.99810677774	26.41	30.35	26.38	88596	27.8002685	FU
12	5.33	23.7946428571	22.4	30.35	20.77	86151	24.87173297	FU
26	2.52	9.99603332011	25.21	30.35	20.77	89512	24.15509735	FU
52	7.17	34.873540856	20.56	30.35	20.45	78266	23.6266784	FU
156	15.33	123.629032258	12.4	30.35	11.82	97361	18.92706906	FU
260	17.73	177.3	10	30.35	9.12	113912	15.87251497	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
1781040600	28.2	-0.57	-1.98	29.12	29.12	27.15	65166
1780954140	28.77	0.58	2.06	28.33	29.13	28.33	15071
1780695000	28.19	-1.53	-5.15	29.55	29.55	28.08	158230
1780522200	29.72	-0.13	-0.44	30.35	30.35	29.64	103895
1780435800	29.85	0.29	0.98	29.78	29.9	29.68	124388
1780349400	29.56	0.63	2.18	29.43	29.64	29.43	29658
1780090200	28.93	0.76	2.70	28.94	29.11	28.84	13244
1780003800	28.17	0	0.00	28.4	28.48	28.17	101502
1779917400	28.17	0.06	0.21	28.1	28.28	27.92	50045
1779830940	28.11	0.56	2.03	27.55	28.2	27.55	118932
1779744600	27.55	0	0.00	27.83	28.25	27.49	7295
1779485400	27.55	0.41	1.51	27.44	27.73	27.44	79413
1779398940	27.14	0.17	0.63	27.22	27.22	26.92	47099
1779312600	26.97	0.33	1.24	26.6	27.03	26.58	139300
1779226140	26.64	0.06	0.23	26.52	26.85	26.41	64651
1779139800	26.58	-0.62	-2.28	27.36	27.36	26.38	121716
1778880600	27.2	-0.02	-0.07	27.26	27.56	27.16	196740
1778794140	27.22	0.29	1.08	26.97	27.3	26.93	28511
1778707800	26.93	0.87	3.34	26.41	27.08	26.41	218473
1778621400	26.06	-0.33	-1.25	25.96	26.4	25.76	9635
1778535000	26.39	0.31	1.19	25.88	26.45	25.88	14651
1778275800	26.08	0.58	2.27	25.73	26.08	25.73	73008
1778189400	25.5	-0.04	-0.16	25.79	25.8	25.5	205826
1778102940	25.54	0.6	2.41	25.01	25.54	25.01	25409
1778016600	24.94	0.24	0.97	24.94	24.94	24.78	182769
1777930200	24.7	0.45	1.86	24.25	24.82	24.25	67922
1777584600	24.25	-0.23	-0.94	24.8	24.8	24.06	153278
1777498140	24.48	0.21	0.87	24.52	24.68	23.87	225100
1777411800	24.27	-0.39	-1.58	24.65	24.69	24.01	7011
1777325340	24.66	0	0.00	24.75	24.75	24.34	90522
1777066200	24.66	0.54	2.24	24.12	24.73	24.07	269758
1776979800	24.12	-0.18	-0.74	23.96	24.22	23.75	59194
1776893400	24.3	0.45	1.89	23.85	24.3	23.85	33508
1776720600	23.85	0.06	0.25	23.9	23.9	23.67	39199
1776461400	23.79	0.35	1.49	23.68	23.87	23.65	35710
1776375000	23.44	0.24	1.03	23.44	23.6	23.2	5263
1776288600	23.2	0.42	1.84	23.01	23.2	22.87	10374
1776202140	22.78	0.32	1.42	22.48	22.78	22.48	5178
1776115800	22.46	0.35	1.58	22.3	22.46	22.24	5826
1775856600	22.11	-0.13	-0.58	22.47	22.47	22.02	123844
1775770200	22.24	-0.15	-0.67	22.39	22.51	22.05	156720
1775683740	22.39	0.45	2.05	22.18	22.47	22.18	133863
1775597340	21.94	0.09	0.41	21.92	21.94	21.58	45927
1775511000	21.85	0.06	0.28	21.79	21.89	21.79	67798
1775165400	21.79	0.17	0.79	21.7	21.79	21.21	18753
1775078940	21.62	0.2	0.93	21.42	21.75	21.42	81170
1774992540	21.42	0.61	2.93	21.15	21.42	21.04	130100
1774906140	20.81	-0.34	-1.61	21.15	21.15	20.77	109428
1774647000	21.15	-0.56	-2.58	21.88	21.88	21.15	51862
1774560540	21.71	-0.29	-1.32	22.35	22.35	21.7	38074
1774474140	22	-0.15	-0.68	22.35	22.35	22	124828
1774387740	22.15	-0.11	-0.49	22.08	22.31	22.08	86394
1774301340	22.26	0.08	0.36	22.02	22.45	22.02	152885
1774042200	22.18	-0.14	-0.63	22.55	22.55	22.15	230768
1773955740	22.32	-0.07	-0.31	22.39	22.46	22.25	14822
1773869400	22.39	-0.01	-0.04	22.4	22.45	22.39	54747
1773782940	22.4	-0.06	-0.27	22.46	22.46	22.4	4684
1773696540	22.46	-0.06	-0.27	22.52	22.72	22.42	76104
1773437400	22.52	0.13	0.58	22.22	22.64	22.22	228479
1773351000	22.39	-0.05	-0.22	22.28	22.39	22.28	236288
1773264540	22.44	0.05	0.22	22.39	22.52	22.39	667
1773178140	22.39	-0.04	-0.18	22.58	22.58	22.39	26296