American Customer Satisfaction ETF【ACSI】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	1.6816	2.29585637245	73.245	75.0207	72.49	57	73.50172762	SP
4	1.2966	1.76096699715	73.63	75.07	72.47	198	73.75144755	SP
12	8.2766	12.4180045011	66.65	75.22	66.46	201	72.30337655	SP
26	8.2266	12.3337331334	66.7	75.22	63.0717	236	68.75252017	SP
52	11.2672	17.6991928922	63.6594	75.22	62.53	255	67.19539418	SP
156	27.9366	59.4522238774	46.99	75.22	42.9193	248	58.63893122	SP
260	24.3066	48.0177795338	50.62	75.22	40.21	301	52.8313219	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	74.9266	-0.09	-0.13	74.995	75.1	74.645	1254
1782945000	75.0207	0.98	1.32	73.98	75.0207	73.98	28
1782858600	74.0451	0.14	0.19	73.655	74.0451	73.655	18
1782772200	73.9055	0.51	0.69	73.89	73.9055	73.46	60
1782513000	73.3989	0.38	0.53	72.49	73.3989	72.49	29
1782426600	73.0146	-0.78	-1.06	73.245	73.525	73.0146	151
1782340200	73.7965	0.05	0.06	73.605	73.88	73.605	18
1782253800	73.7487	0.45	0.61	72.98	73.7487	72.98	159
1782167400	73.3002	-0.52	-0.70	74.08	74.08	73.3002	86
1781821800	73.8189	0.12	0.16	74.07	74.19	73.8189	1293
1781735400	73.6996	-0.99	-1.33	74.55	74.55	73.6996	206
1781649000	74.6934	0.03	0.04	74.82	75.07	74.6934	142
1781562600	74.6612	0.73	0.98	74.69	74.8501	74.6612	326
1781303400	73.9352	0.48	0.65	73.725	74.02	73.53	194
1781217000	73.4586	0.82	1.12	72.98	73.4586	72.6	262
1781130600	72.6426	-0.54	-0.73	72.52	73.56	72.52	117
1781044200	73.1796	-0.02	-0.02	73.435	73.435	72.47	431
1780957800	73.1948	-0.23	-0.32	73.245	73.245	73.1948	13
1780698600	73.4261	-0.47	-0.64	73.725	73.725	73.4261	12
1780612200	73.8975	0.76	1.04	73.63	73.8975	73.63	215
1780525800	73.1385	-0.68	-0.92	73.17	73.17	73.1385	69
1780439400	73.8147	-1.11	-1.48	74.63	74.63	73.8147	1788
1780353000	74.9254	0.37	0.49	74.43	74.9254	74.43	684
1780093800	74.5587	1.37	1.87	75.22	75.22	74.39	572
1780007400	73.1907	0.4	0.55	72.8	73.1907	72.8	59
1779921000	72.787	0.32	0.44	72.51	72.787	72.51	18
1779834600	72.4691	0.19	0.26	72.505	72.61	72.4691	127
1779489000	72.2834	0.93	1.31	71.76	72.33	71.76	211
1779402600	71.3508	0.29	0.41	70.69	71.3508	70.69	22
1779316200	71.0566	0.7	1.00	70.48	71.0566	70.48	17
1779229800	70.3543	-0.46	-0.65	70.55	70.59	70.3543	55
1779143400	70.812	0.17	0.24	70.555	70.99	70.555	65
1778884200	70.6442	-0.38	-0.54	70.63	70.6442	70.63	14
1778797800	71.0273	0.12	0.17	71.22	71.22	70.91	38
1778711400	70.9095	0.09	0.13	70.63	70.9095	70.63	781
1778625000	70.815	0.51	0.73	70.24	70.815	69.95	481
1778538600	70.3008	-0.87	-1.23	71.14	71.14	70.3008	78
1778279400	71.1742	0.77	1.10	70.63	71.1742	70.63	22
1778193000	70.3993	-0.49	-0.69	71	71	70.3993	30
1778106600	70.8865	1.17	1.68	70.17	70.8865	70.17	17
1778020200	69.7148	0.42	0.61	69.52	69.7148	69.52	33
1777933800	69.2934	-0.74	-1.06	69.18	69.7901	69.18	1441
1777674600	70.0376	-0.06	-0.08	70.3	70.3	70.0376	12
1777588200	70.0964	0.75	1.08	69.615	70.0964	69.615	105
1777501800	69.345	0.06	0.08	69.095	69.345	69.095	13
1777415400	69.2893	0.07	0.11	69.32	69.32	69.2893	11
1777329000	69.2144	-0.11	-0.16	69.23	69.235	69.2144	139
1777069800	69.3252	0.14	0.20	69.16	69.34	69.16	18
1776983400	69.1848	-0.14	-0.21	69.07	69.21	69.05	217
1776897000	69.3275	-0.04	-0.05	69.755	69.755	69.3275	13
1776810600	69.3644	-0.29	-0.42	69.83	69.83	69.3644	155
1776724200	69.654	0.17	0.25	68.78	69.654	68.78	145
1776465000	69.482	0.79	1.15	68.65	69.482	68.65	61
1776378600	68.6947	0.29	0.42	68.51	68.6947	68.51	12
1776292200	68.4052	0.36	0.53	68.14	68.4052	68.14	17
1776205800	68.0451	0.7	1.05	67.385	68.0451	67.385	21
1776119400	67.3411	0.55	0.82	66.459999	67.3411	66.459999	231
1775860200	66.796099	-0.56	-0.84	67.21	67.21	66.796099	44
1775773800	67.3598	0.49	0.73	66.65	67.37	66.65	87
1775687400	66.870099	1.62	2.48	66.8	66.870099	66.8	13
1775601000	65.254999	0.07	0.11	65.06	65.254999	64.879999	126
1775514600	65.1829	0.3	0.47	64.709999	65.1829	64.709999	162