Aptus Drawdown Managed Equity ETF【ADME】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	0.66	1.18237190971	55.82	56.67	55.82	56925	56.29836122	SP
4	1.44	2.61627906977	55.04	56.67	54.6801	20884	56.05521928	SP
12	5.44	10.65830721	51.04	56.67	48.24	17302	53.80928903	SP
26	4.36	8.36531082118	52.12	56.67	48.24	15923	52.75082865	SP
52	9.745	20.8516101423	46.735	56.67	46.5402	14776	51.1097939	SP
156	20.95	58.9642555587	35.53	56.67	33.91	20192	44.11247668	SP
260	17.83	46.1319534282	38.65	56.67	32.56	29480	40.27240934	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
1780612200	56.48	0.22	0.39	56.27	56.57	56.0321	10900
1780525800	56.2593	-0.41	-0.72	56.42	56.61	56.2593	227368
1780439400	56.67	0.16	0.28	56.41	56.67	56.3701	16111
1780353000	56.51	0.15	0.27	56.25	56.6	56.25	4723
1780093800	56.3593	0.03	0.05	56.56	56.56	56.27	25318
1780007400	56.33	0.31	0.55	55.82	56.34	55.82	11106
1779921000	56.0224	-0.01	-0.02	56.24	56.24	55.915	9594
1779834600	56.0345	0.3	0.53	55.8	56.14	55.8	7167
1779489000	55.738	0.21	0.37	55.8	55.93	55.72	7288
1779402600	55.53	0.08	0.14	55.52	55.6499	55.23	12266
1779316200	55.45	0.54	0.98	55.27	55.5299	55.04	6844
1779229800	54.91	-0.39	-0.71	55.02	55.21	54.895	12377
1779143400	55.3021	-0.1	-0.17	55.27	55.43	55.0401	7209
1778884200	55.3981	-0.67	-1.19	55.75	55.75	55.3981	3680
1778797800	56.067	0.5	0.89	55.77	56.1699	55.77	3528
1778711400	55.57	0.32	0.58	55.34	55.74	55.34	8434
1778625000	55.25	-0.15	-0.27	55.26	55.36	55.04	10862
1778538600	55.3983	0.2	0.37	55.09	55.42	55.09	7831
1778279400	55.195	0.44	0.80	54.91	55.23	54.91	8509
1778193000	54.7546	-0.32	-0.57	55.04	55.09	54.6801	6583
1778106600	55.07	0.8	1.48	54.58	55.07	54.58	7191
1778020200	54.2657	0.41	0.75	54.04	54.36	54.04	7219
1777933800	53.8605	-0.29	-0.54	54.17	54.17	53.82	7331
1777674600	54.1509	0.14	0.26	54.21	54.3	54.14	34004
1777588200	54.01	0.63	1.18	53.74	54.05	53.435	36634
1777501800	53.38	-0.02	-0.04	53.62	53.62	53.28	12153
1777415400	53.4	-0.26	-0.49	53.385	53.48	53.25	12653
1777329000	53.6625	0.03	0.05	53.34	53.6625	53.34	91857
1777069800	53.6331	0.34	0.64	53.58	53.66	53.31	11099
1776983400	53.29	-0.11	-0.20	53.27	53.47	52.89	10136
1776897000	53.3985	0.48	0.90	53.44	53.44	53.28	6946
1776810600	52.92	-0.25	-0.48	53.17	53.35	52.7926	8076
1776724200	53.1744	-0.14	-0.26	53.1	53.21	53.04	5996
1776465000	53.315	0.52	0.99	53.08	53.39	53.08	99780
1776378600	52.79	0.08	0.15	52.69	52.79	52.535	8200
1776292200	52.71	0.44	0.84	52.12	52.72	52.12	22562
1776205800	52.27	0.58	1.12	51.62	52.27	51.62	30229
1776119400	51.6926	0.49	0.95	51.07	51.6926	51.07	3994
1775860200	51.2049	-0.16	-0.30	51.32	51.41	51.15	3866
1775773800	51.36	0.44	0.87	50.66	51.38	50.66	10808
1775687400	50.9175	1.08	2.17	51.17	51.17	50.7524	4310
1775601000	49.8337	0.06	0.12	49.63	49.8337	49.53	12032
1775514600	49.7748	0.13	0.26	49.94	49.94	49.65	6622
1775169000	49.648	-0.02	-0.04	49.38	49.718	49.335	7182
1775082600	49.67	0.24	0.49	49.52	49.88	49.52	19714
1774996200	49.43	1.07	2.21	48.54	49.43	48.54	14907
1774909800	48.359	-0.29	-0.60	48.68	48.76	48.24	9480
1774650600	48.6513	-0.59	-1.19	49.41	49.41	48.6	12474
1774564200	49.2376	-0.66	-1.32	49.65	49.81	49.2376	6029
1774477800	49.8961	0.12	0.23	49.82	50.0768	49.82	3428
1774391400	49.78	-0.08	-0.16	49.6	49.94	49.6	12083
1774305000	49.86	0.37	0.74	49.87	50.26	49.86	8752
1774045800	49.4918	-0.64	-1.27	49.72	49.91	49.415	3538
1773959400	50.13	-0.19	-0.38	50.01	50.2	49.92	16682
1773873000	50.32	-0.47	-0.93	50.86	50.86	50.32	4541
1773786600	50.79	-0.04	-0.08	50.925	51	50.79	10122
1773700200	50.83	0.38	0.76	50.75	50.92	50.7301	6667
1773441000	50.4463	-0.22	-0.44	50.71	50.98	50.41	10532
1773354600	50.67	-0.66	-1.29	51.04	51.04	50.67	6873
1773268200	51.33	-0.06	-0.12	51.61	51.61	51.15	22019
1773181800	51.393	-0.03	-0.05	51.36	51.65	51.2471	9231
1773095400	51.42	0.29	0.57	50.695	51.45	50.54	8182
1772839800	51.13	-0.43	-0.83	50.84	51.245	50.84	6582
1772753400	51.56	-0.29	-0.56	51.61	51.705	51.26	14031