Guinness Atkinson Asia Pacific Dividend Builder ETF【ADIV】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	-0.5427	-2.83690538421	19.13	19.34	18.55	3082	18.95463062	SP
4	-0.5627	-2.93838120104	19.15	19.74	18	6481	19.07725481	SP
12	1.0573	6.03137478608	17.53	19.74	17.3901	5874	18.77597033	SP
26	0.3073	1.68107221007	18.28	19.74	17.23	17493	18.22910894	SP
52	0.8673	4.89446952596	17.72	19.74	17	14247	18.19828062	SP
156	5.0973	37.785767235	13.49	19.74	12.7748	6041	17.60027994	SP
260	-0.0927	-0.49625267666	18.68	19.74	11.2	3941	17.38000094	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
1782513000	18.5873	-0.15	-0.78	18.54	18.65	18.53	14027
1782426600	18.734	0.04	0.23	18.95	18.95	18.7011	2398
1782340200	18.6901	-0.2	-1.08	18.77	18.77	18.6	1850
1782253800	18.8944	-0.39	-2.00	18.95	18.95	18.8944	4175
1782167400	19.28	0.04	0.21	19.13	19.34	19.13	3903
1781821800	19.24	-0.03	-0.18	19.25	19.29	19.22	3385
1781735400	19.2746	-0.1	-0.53	19.43	19.5	19.2746	1221
1781649000	19.3775	-0.09	-0.45	19.44	19.54	19.35	3237
1781562600	19.465	0.18	0.91	19.44	19.4991	19.44	1650
1781303400	19.29	0.4	2.12	19.17	19.3	19.17	6980
1781217000	18.8895	0.01	0.05	18.99	19.27	18.8895	36357
1781130600	18.8793	0.06	0.31	18.96	19.09	18.875	13099
1781044200	18.8202	0.02	0.11	18.99	18.99	18.67	6222
1780957800	18.7999	0.08	0.43	18.85	18.85	18.76	3633
1780698600	18.72	-0.6	-3.11	18.99	18.99	18.69	5017
1780612200	19.32	-0.11	-0.56	19.16	19.35	19.16	8972
1780525800	19.4289	-0.24	-1.20	19.42	19.5	19.41	3905
1780439400	19.6653	0.18	0.90	19.46	19.74	19.46	10942
1780353000	19.49	0.28	1.47	19.61	19.61	18	2288
1780093800	19.2084	0.12	0.62	19.15	19.23	19.15	3902
1780007400	19.09	-0.03	-0.17	18.87	19.09	18.87	1786
1779921000	19.1229	-0.19	-0.97	19.14	19.14	19.07	1743
1779834600	19.31	0.26	1.36	19.25	19.31	19.2213	587
1779489000	19.0501	0.05	0.27	18.94	19.091	18.94	1637
1779402600	18.9982	0.18	0.97	18.72	19.0099	18.72	7144
1779316200	18.8154	0.12	0.67	18.65	18.86	18.505	10522
1779229800	18.6908	-0.23	-1.20	18.59	18.78	18.52	18908
1779143400	18.9178	-0.03	-0.15	19.02	19.02	18.7801	1268
1778884200	18.9466	-0.21	-1.08	19.02	19.02	18.92	2829
1778797800	19.1533	-0.01	-0.04	19.11	19.1701	19.04	819
1778711400	19.1601	0.1	0.50	19.07	19.18	19.07	1825
1778625000	19.065	-0.23	-1.21	19.13	19.199	18.91	5138
1778538600	19.2978	0.03	0.17	19.3	19.35	19.24	10264
1778279400	19.2651	0.22	1.13	19.06	19.29	19.06	4321
1778193000	19.0499	-0.12	-0.64	19.18	19.18	19.04	790
1778106600	19.1718	0.28	1.50	19.14	19.1718	19.041	6691
1778020200	18.8879	0.23	1.22	18.76	18.9	18.76	3264
1777933800	18.6604	-0.22	-1.16	18.75	18.75	18.63	3677
1777674600	18.88	-0.02	-0.10	18.87	18.9	18.87	1914
1777588200	18.8995	0.28	1.50	18.78	18.99	18.625	10014
1777501800	18.6202	-0.02	-0.11	18.71	18.71	18.61	3316
1777415400	18.6399	-0.05	-0.27	18.55	18.66	18.55	4595
1777329000	18.6899	-0.03	-0.19	18.48	18.72	18.48	2084
1777069800	18.7247	0.17	0.94	18.39	18.76	18.39	2434
1776983400	18.55	-0.09	-0.48	18.52	18.58	18.36	30813
1776897000	18.6399	0.15	0.80	18.5	18.64	18.5	6241
1776810600	18.4914	-0.11	-0.61	18.6	18.6	18.4914	1769
1776724200	18.6054	-0.05	-0.25	18.66	18.66	18.56	1620
1776465000	18.6511	0.24	1.31	18.54	18.69	18.54	9248
1776378600	18.4101	-0	-0.03	18.47	18.47	18.37	1460
1776292200	18.415	0.09	0.46	18.32	18.415	18.32	3670
1776205800	18.33	0.22	1.19	18.17	18.41	18.17	15072
1776119400	18.115	0.06	0.36	17.91	18.115	17.91	4994
1775860200	18.0505	0.02	0.11	18.12	18.12	18.04	3333
1775773800	18.0302	-0.03	-0.16	17.91	18.0302	17.91	3871
1775687400	18.0585	0.52	2.94	17.94	18.0585	17.94	1962
1775601000	17.5425	-0.02	-0.10	17.46	17.5425	17.3901	5233
1775514600	17.56	-0.08	-0.48	17.53	17.66	17.5205	14841
1775169000	17.6447	0.01	0.06	17.43	17.6447	17.43	93088
1775082600	17.6345	0.04	0.22	17.62	17.6767	17.571	8294
1774996200	17.595	0.3	1.75	17.33	17.595	17.295	5766
1774909800	17.2917	-0.14	-0.81	17.44	17.44	17.23	14039
1774650600	17.433	0.17	1.00	17.31	17.44	17.27	311443