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	-0.43	-2.2454308094	19.15	19.74	18	6002	19.45852591	SP
4	-0.34	-1.78384050367	19.06	19.74	18	5200	19.11432987	SP
12	0.56	3.08370044053	18.16	19.74	17.23	14378	17.90178079	SP
26	0.3	1.62866449511	18.42	19.74	17.23	18608	18.20549324	SP
52	1.74	10.2473498233	16.98	19.74	16.885	14120	18.16160366	SP
156	5.25	38.9755011136	13.47	19.74	12.7748	5927	17.56460944	SP
260	-0.31	-1.62900683132	19.03	19.74	11.2	3870	17.35224767	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	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
1774564200	17.26	-0.45	-2.54	17.55	17.61	17.26	30487
1774477800	17.71	0.21	1.20	17.71	17.76	17.68	1053
1774391400	17.5	-0.19	-1.07	17.48	17.6	17.48	5113
1774305000	17.69	0.13	0.74	17.67	17.8	17.67	8515
1774045800	17.56	-0.55	-3.02	17.81	17.81	17.51	15265
1773959400	18.107	0.15	0.86	17.88	18.11	17.88	53224
1773873000	17.9528	-0.36	-1.95	18.11	18.11	17.91	12382
1773786600	18.31	0.18	1.02	18.19	18.31	18.19	7126
1773700200	18.1259	0.19	1.04	18.07	18.17	18.07	6290
1773441000	17.94	-0.02	-0.11	18.16	18.16	17.91	20137
1773354600	17.96	-0.17	-0.91	18.08	18.08	17.96	1680
1773268200	18.125	-0.01	-0.04	18.15	18.15	18.05	633
1773181800	18.1327	0.04	0.24	18.06	18.32	18.06	7538
1773095400	18.09	0.14	0.78	17.79	18.13	17.79	10302
1772839800	17.9499	-0.03	-0.17	17.91	18.01	17.75	22859