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	-0.65	-1.17159336698	55.48	56.02	54.53	7784	55.1052759	SP
4	-1.73	-3.05869872702	56.56	56.67	54.18	21649	55.94578302	SP
12	4.89	9.79175010012	49.94	56.67	49.53	17339	54.63420994	SP
26	2.62	5.01819574794	52.21	56.67	48.24	14652	53.15187111	SP
52	7.34	15.4558854496	47.49	56.67	47.49	13262	51.92679606	SP
156	19.1	53.4564791492	35.73	56.67	33.91	19875	44.42373705	SP
260	15.13	38.1108312343	39.7	56.67	32.56	29238	40.34115438	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	54.73	-0.02	-0.04	55.03	55.03	54.655	7679
1782340200	54.75	-0.26	-0.47	55.1	55.1	54.6501	6458
1782253800	55.01	-0.64	-1.15	54.85	55.27	54.82	6379
1782167400	55.65	-0.21	-0.38	55.48	56.02	55.48	10618
1781821800	55.86	0.68	1.23	56.09	56.09	55.685	6627
1781735400	55.18	-0.59	-1.06	56.08	56.08	55.18	5604
1781649000	55.77	-0.39	-0.69	56.105	56.18	55.75	5245
1781562600	56.16	0.87	1.57	56.04	56.229	56.04	6367
1781303400	55.29	0.21	0.38	55.3	55.47	55.0055	7445
1781217000	55.08	0.87	1.60	54.48	55.17	54.18	25955
1781130600	54.2102	-0.69	-1.26	54.38	55.01	54.2001	7870
1781044200	54.9037	-0.11	-0.19	55.22	55.28	54.41	14486
1780957800	55.01	0.01	0.02	55.34	55.395	54.98	8964
1780698600	55	-1.48	-2.62	56.27	56.27	54.89	7217
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