American Conservative Values ETF【ACVF】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	-0.74	-1.37444279346	53.84	54.9	53.065	4837	54.63000391	SP
4	0.85	1.62679425837	52.25	54.9	52.17	5896	53.4035419	SP
12	4.36	8.9454247025	48.74	54.9	46.4967	7411	50.93907394	SP
26	3.87	7.86106032907	49.23	54.9	46.4967	6736	50.40321608	SP
52	7.45	16.3198247536	45.65	54.9	45.3969	6494	49.42526113	SP
156	20.51	62.933415158	32.59	54.9	31.4177	7951	42.26042113	SP
260	21.62	68.6785260483	31.48	54.9	26.44	7667	38.47714638	SP

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
1780698600	53.1002	-1.49	-2.73	54.08	54.08	53.065	12755
1780612200	54.593	0.06	0.10	54.22	54.6001	54.22	5951
1780525800	54.5375	-0.29	-0.53	54.9	54.9	54.5375	5217
1780439400	54.83	0.26	0.48	54.59	54.83	54.59	9144
1780353000	54.5655	0.53	0.97	54.05	54.65	54.05	2208
1780093800	54.04	0.23	0.43	53.84	54.065	53.84	1667
1780007400	53.8111	0.27	0.50	53.56	53.88	53.56	2462
1779921000	53.5425	-0.14	-0.26	53.73	53.73	53.49	3430
1779834600	53.68	0.31	0.58	53.8	53.8	53.61	19554
1779489000	53.3694	0.37	0.71	53.17	53.52	53.17	4569
1779402600	52.9954	0.12	0.22	52.58	52.9954	52.58	5390
1779316200	52.88	0.58	1.10	52.34	52.88	52.34	14596
1779229800	52.303	-0.33	-0.63	52.51	52.526343	52.3	1691
1779143400	52.6354	0.06	0.12	52.72	52.72	52.33	6008
1778884200	52.5749	-0.7	-1.31	52.74	52.86	52.5749	3697
1778797800	53.271	0.68	1.30	52.81	53.385	52.81	6954
1778711400	52.5875	0.02	0.03	52.62	52.63	52.37	6200
1778625000	52.5708	-0.07	-0.13	52.5	52.5708	52.17	2369
1778538600	52.6369	0.24	0.46	52.58	52.7	52.55	8054
1778279400	52.3959	0.33	0.64	52.25	52.54	52.25	2863
1778193000	52.061	-0.24	-0.46	52.2	52.375	51.97	2273
1778106600	52.3006	0.63	1.22	51.91	52.3006	51.91	2905
1778020200	51.67	0.38	0.73	51.75	51.76	51.52	9090
1777933800	51.2935	-0.28	-0.54	51.46	51.72	51.26	4174
1777674600	51.5737	-0	-0.00	51.76	51.76	51.57	2928
1777588200	51.5738	0.46	0.91	51.16	51.575	51.1	2455
1777501800	51.11	0.01	0.02	51	51.15	50.84	5889
1777415400	51.0993	-0.46	-0.89	51.17	51.29	50.98	6542
1777329000	51.56	-0.06	-0.13	51.52	51.72	51.44	15888
1777069800	51.6249	0.29	0.56	51.55	51.64	51.44	1459
1776983400	51.3366	-0.25	-0.49	51.28	51.6282	51.14	3335
1776897000	51.5904	0.28	0.55	51.63	51.63	51.51	2650
1776810600	51.3086	-0.22	-0.43	51.64	51.64	51.3086	14151
1776724200	51.5322	-0.02	-0.03	51.37	51.55	51.37	3007
1776465000	51.55	0.65	1.29	51.29	51.64	51.29	23879
1776378600	50.895	0.22	0.42	50.84	50.92	50.68	10906
1776292200	50.68	0.4	0.79	50.4	50.7099	50.33	91167
1776205800	50.2846	0.35	0.71	50.01	50.2846	50.01	4509
1776119400	49.9304	0.58	1.18	49.04	49.9304	49.04	5922
1775860200	49.35	-0.16	-0.32	49.68	49.68	49.3103	3641
1775773800	49.51	0.12	0.24	49.33	49.56	49.255	3040
1775687400	49.39	1.21	2.51	49.39	49.48	49.26	6760
1775601000	48.1785	-0.02	-0.03	47.94	48.1785	47.89	13700
1775514600	48.1953	0.21	0.43	48	48.21	48	7093
1775169000	47.99	0.14	0.29	47.23	47.99	47.23	2350
1775082600	47.85	0.24	0.50	48.04	48.12	47.78	10616
1774996200	47.6139	1.12	2.40	46.97	47.67	46.97	6438
1774909800	46.4967	-0.25	-0.53	47.13	47.13	46.4967	1865
1774650600	46.7421	-0.69	-1.46	47.19	47.19	46.73	7124
1774564200	47.4355	-0.77	-1.61	48.01	48.11	47.4355	5291
1774477800	48.2094	0.21	0.44	48.45	48.45	48.15	4838
1774391400	47.9972	-0.09	-0.18	47.75	48.23	47.75	8602
1774305000	48.0853	0.62	1.30	48	48.46	48	4632
1774045800	47.4666	-0.73	-1.52	48.05	48.05	47.33	3188
1773959400	48.2	-0.04	-0.09	47.98	48.23	47.8153	6264
1773873000	48.2432	-0.67	-1.38	48.77	48.77	48.2432	4410
1773786600	48.9167	0.08	0.17	49.09	49.1299	48.9167	1041
1773700200	48.834	0.47	0.97	48.95	49.03	48.814	1540
1773441000	48.3648	-0.16	-0.33	48.74	48.74	48.3648	2231
1773354600	48.5225	-0.72	-1.47	49.03	49.03	48.5225	3775
1773268200	49.2451	-0.08	-0.16	49.34	49.41	49.075	2718
1773181800	49.3228	-0.16	-0.32	49.58	49.77	49.3228	14100
1773095400	49.4806	0.23	0.47	48.75	49.55	48.75	4071
1772839800	49.2486	-0.66	-1.33	49.2	49.49	49.2	11022