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	-0.8393	-1.54453441296	54.34	54.34	53.06	8331	53.70102241	SP
4	-0.3393	-0.630200594354	53.84	54.9	48.62	6824	53.84596417	SP
12	5.5007	11.4597916667	48	54.9	47.89	8155	52.03278796	SP
26	3.4507	6.89450549451	50.05	54.9	46.4967	7041	50.87702271	SP
52	6.9207	14.8576642336	46.58	54.9	46.44	6685	49.8161706	SP
156	20.4807	62.025136281	33.02	54.9	31.4177	7776	42.83574698	SP
260	21.4707	67.0330939744	32.03	54.9	26.44	7706	38.68886033	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
1782426600	53.62	0.34	0.64	53.84	53.918	53.42	10705
1782340200	53.28	-0.09	-0.16	53.44	53.685	53.18	3645
1782253800	53.3655	-0.75	-1.39	53.24	53.5302	53.06	7293
1782167400	54.1161	0.06	0.11	54.34	54.34	53.77	11682
1781821800	54.0581	0.63	1.18	54.05	54.0601	53.95	9658
1781735400	53.43	-0.65	-1.19	54.02	54.27	53.43	5767
1781649000	54.0757	-0.44	-0.80	54.51	54.51	54.0757	8735
1781562600	54.5125	0.66	1.22	54.36	54.69	54.36	12467
1781303400	53.8553	0.39	0.72	53.64	53.875	53.48	2429
1781217000	53.47	0.96	1.83	52.73	53.48	52.65	2705
1781130600	52.51	-0.76	-1.43	52.86	53.315	48.62	5867
1781044200	53.2741	-0.11	-0.20	53.62	53.62	53.11	2583
1780957800	53.38	0.28	0.53	53.51	53.71	53.33	9181
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