Adaptiv Select ETF【ADPV】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	-1.0265	-2.20137250697	46.63	47.71	45.61	7019	46.91711112	SP
4	0.2335	0.514657262508	45.37	47.71	44.0009	10540	46.09478385	SP
12	4.5435	11.0655138821	41.06	47.71	40.6304	13301	43.56586075	SP
26	1.8835	4.30809698079	43.72	47.71	40.21	13424	43.94501531	SP
52	11.4335	33.4606379865	34.17	47.71	34.11	15872	41.85614763	SP
156	22.2335	95.1369276851	23.37	47.71	22.2077	13289	36.37686105	SP
260	20.4935	81.6148944644	25.11	47.71	22.2	14521	33.68436284	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
1780698600	45.6035	-1.95	-4.11	47.02	47.02	45.49	9374
1780612200	47.5565	0.12	0.25	47	47.71	47	3027
1780525800	47.4357	0.03	0.06	47.51	47.66	47.34	1940
1780439400	47.4092	0.71	1.52	47.38	47.7	47.38	5496
1780353000	46.6996	0.02	0.05	46.58	46.82	46.52	12427
1780093800	46.676	0.32	0.68	46.63	46.8688	46.53	12206
1780007400	46.36	0.15	0.32	46.2	46.52	45.99	17906
1779921000	46.2128	-0.53	-1.13	46.7	46.7	46	25837
1779834600	46.7416	0.67	1.46	46.48	46.96	46.4	12175
1779489000	46.0681	0.46	1.00	45.81	46.21	45.69	22441
1779402600	45.61	0.09	0.20	45.32	45.679	45.32	8152
1779316200	45.52	0.78	1.74	45.27	45.74	45.27	7699
1779229800	44.7395	-0.03	-0.07	44.54	44.98	44.0009	6055
1779143400	44.77	0.13	0.30	45.04	45.04	44.465	9360
1778884200	44.6377	-0.76	-1.68	44.78	44.89	44.588525	4364
1778797800	45.4	-0.45	-0.98	45.67	45.69	45.4	3646
1778711400	45.85	0.02	0.04	46.07	46.07	45.54	13810
1778625000	45.83	-0.33	-0.71	45.85	45.8599	45.13	10618
1778538600	46.16	0.09	0.20	46.53	46.53	46.095	7836
1778279400	46.07	1.14	2.54	45.37	46.07	45.37	15271
1778193000	44.9282	-1.17	-2.54	45.98	45.98	44.86	9192
1778106600	46.1	0.43	0.93	45.89	46.13	45.382	23718
1778020200	45.675	1.2	2.69	44.99	45.8201	44.99	8597
1777933800	44.48	-0.03	-0.06	44.46	45	44.33	18553
1777674600	44.5063	0.31	0.69	44.02	44.5063	44.02	2098
1777588200	44.2	0.52	1.19	43.7	44.2	43.7	11871
1777501800	43.6803	0.63	1.46	43.34	43.6803	43.34	4964
1777415400	43.05	-0.53	-1.20	43.32	43.46	42.92	3689
1777329000	43.575	0.16	0.36	43	43.8572	43	7750
1777069800	43.4188	0.68	1.59	43.31	43.42	43.19	4465
1776983400	42.74	0	0.00	42.75	43.05	42.5	10433
1776897000	42.74	0.23	0.54	42.98	43	42.64	7212
1776810600	42.51	0.04	0.09	42.64	42.88	42.51	6753
1776724200	42.47	0.08	0.19	42.26	42.64	42.26	101808
1776465000	42.39	0.25	0.59	42.04	42.44	41.8084	6072
1776378600	42.14	0.46	1.10	41.65	42.16	41.65	7577
1776292200	41.68	-0.21	-0.50	41.83	41.855	41.53	5618
1776205800	41.89	-0.35	-0.83	42.25	42.25	41.84	6102
1776119400	42.24	0.01	0.02	42.16	42.25	42.16	12145
1775860200	42.23	0	0.00	42.24	42.24	42.19	11399
1775773800	42.23	0	0.00	42.2	42.23	42.19	9158
1775687400	42.23	0.01	0.04	42.24	42.42	42.19	18154
1775601000	42.215	0.01	0.01	42.23	42.23	42.19	7461
1775514600	42.21	0.03	0.07	42.23	42.27	42.18	17412
1775169000	42.18	-1.1	-2.54	42.22	42.22	42.16	67705
1775082600	43.28	1.11	2.64	42.56	43.28	42.56	47357
1774996200	42.1679	1.39	3.40	41.46	42.1901	41.46	4396
1774909800	40.78	-1.05	-2.51	42.35	42.35	40.64	15687
1774650600	41.83	-0.25	-0.59	41.99	42.32	41.73	20874
1774564200	42.08	-1.07	-2.48	42.53	42.85	42.08	10430
1774477800	43.1484	0.46	1.07	42.96	43.3	42.96	4852
1774391400	42.69	0.64	1.52	41.69	42.825	41.69	4968
1774305000	42.05	1.09	2.66	41.47	42.5	41.47	20862
1774045800	40.96	-1.44	-3.40	42.04	42.085	40.78	8652
1773959400	42.4	0.51	1.22	41.08	42.4	41.07	3545
1773873000	41.8902	-0.48	-1.13	42.03	42.38	41.89	4587
1773786600	42.37	1.09	2.65	41.53	42.37	41.53	17654
1773700200	41.276	0.65	1.59	41.25	41.56	41.23	8197
1773441000	40.6304	-0.21	-0.51	41.06	41.33	40.6304	9207
1773354600	40.84	-1.02	-2.45	41.44	41.44	40.84	33713
1773268200	41.8647	-0.07	-0.17	41.94	42.06	41.62	6898
1773181800	41.9362	0.13	0.30	41.86	42.81	41.86	26717
1773095400	41.81	0.59	1.44	40.42	41.81	40.21	16185
1772839800	41.2157	-1.17	-2.77	41.67	41.67	41.18	18027