Activepassive US Equity ETF【APUE】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	-1.02	-2.20445212881	46.27	46.61	45.25	79370	46.42494068	SP
4	0.25	0.555555555556	45	46.61	44.75	88726	45.69246908	SP
12	4.3	10.5006105006	40.95	46.61	38.77	108620	42.88423213	SP
26	3.22	7.66119438496	42.03	46.61	38.77	114601	42.45467152	SP
52	9.06	25.0345399282	36.19	46.61	35.86	115071	40.90612089	SP
156	19.08	72.9079098204	26.17	46.61	24.982	138855	34.69012384	SP
260	20.42	82.2392267418	24.83	46.61	24.438	142947	34.14240456	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	45.25	-1.15	-2.48	46.005	46.02	45.14	58546
1780612200	46.4	0.15	0.32	46.06	46.51	46.06	99870
1780525800	46.25	-0.27	-0.58	46.42	46.42	46.1901	61862
1780439400	46.5203	0	0.00	46.33	46.6	46.33	73065
1780353000	46.52	0.15	0.33	46.3	46.61	46.27	102843
1780093800	46.367	0.12	0.25	46.27	46.42	46.27	59209
1780007400	46.25	0.25	0.54	45.91	46.28	45.89	52251
1779921000	46	0.01	0.02	45.9572	46.02	45.87	79805
1779834600	45.99	0.33	0.72	45.96	46.05	45.8416	108531
1779489000	45.66	0.21	0.46	45.57	45.82	45.5593	92725
1779402600	45.45	0.09	0.21	45.12	45.515	45.075	85731
1779316200	45.357	0.49	1.09	45.1201	45.357	45.09	106937
1779229800	44.87	-0.27	-0.60	44.93	45.11	44.75	89217
1779143400	45.14	-0.02	-0.04	45.18	45.25	44.92	103200
1778884200	45.16	-0.54	-1.18	45.29	45.4	45.16	70788
1778797800	45.7	0.3	0.66	45.45	45.82	45.45	153307
1778711400	45.4	0.23	0.51	45.085	45.44	45.085	78633
1778625000	45.17	-0.09	-0.20	45.09	45.17	44.79	94377
1778538600	45.26	0.03	0.07	45.1	45.345	45.1	82643
1778279400	45.23	0.35	0.78	45	45.24	45	90808
1778193000	44.88	-0.21	-0.47	45.04	45.15	44.79	146295
1778106600	45.09	0.6	1.35	44.77	45.1	44.77	98119
1778020200	44.49	0.43	0.98	44.26	44.55	44.26	104171
1777933800	44.06	-0.25	-0.56	44.21	44.31	43.91	165601
1777674600	44.31	0.12	0.27	44.27	44.49	44.27	117770
1777588200	44.19	0.51	1.17	43.89	44.21	43.67	108987
1777501800	43.68	0	0.00	43.68	43.7099	43.51	94021
1777415400	43.68	-0.28	-0.64	43.7371	43.7698	43.57	96342
1777329000	43.96	0.09	0.21	43.8	43.96	43.8	98095
1777069800	43.87	0.27	0.62	43.77	43.92	43.6101	113040
1776983400	43.6	-0.17	-0.39	43.6	43.79	43.21	81748
1776897000	43.77	0.41	0.95	43.6227	43.77	43.6	56385
1776810600	43.36	-0.26	-0.59	43.72	43.83	43.32	106682
1776724200	43.6165	-0.1	-0.24	43.6	43.68	43.51	82676
1776465000	43.72	0.58	1.34	43.47	43.85	43.47	65160
1776378600	43.14	0.08	0.19	43.05	43.19	42.96	115220
1776292200	43.06	0.35	0.82	42.78	43.06	42.78	103146
1776205800	42.71	0.49	1.16	42.3	42.74	42.3	88288
1776119400	42.22	0.42	1.02	41.64	42.27	41.64	138254
1775860200	41.795	-0.09	-0.20	41.97	41.97	41.75	102767
1775773800	41.88	0.23	0.55	41.55	41.94	41.5	104547
1775687400	41.65	1	2.46	41.59	41.71	41.42	153341
1775601000	40.65	0.05	0.12	40.46	40.65	40.2	220568
1775514600	40.6	0.23	0.57	40.34	40.6	40.34	82067
1775169000	40.37	0.01	0.02	39.84	40.503	39.84	160181
1775082600	40.36	0.28	0.70	40.23	40.56	40.23	132081
1774996200	40.08	1.18	3.03	39.35	40.09	39.3	153099
1774909800	38.9	-0.17	-0.44	39.44	39.44	38.77	133945
1774650600	39.07	-0.68	-1.71	39.55	39.55	39.04	163228
1774564200	39.75	-0.64	-1.59	40.11	40.3	39.72	163848
1774477800	40.3902	0.21	0.51	40.45	40.5371	40.24	84450
1774391400	40.185	-0.09	-0.21	40	40.4	39.965	132481
1774305000	40.27	0.46	1.16	40.36	40.72	40.25	133222
1774045800	39.81	-0.6	-1.48	40.235	40.235	39.69	122924
1773959400	40.41	-0.09	-0.22	40.22	40.6	40.1677	88479
1773873000	40.5	-0.6	-1.46	40.9656	40.9656	40.5	113225
1773786600	41.1	0.16	0.39	41.14	41.26	41.035	106571
1773700200	40.94	0.4	0.99	40.93	41.09	40.8658	153217
1773441000	40.5383	-0.21	-0.52	40.95	41.07	40.4841	129918
1773354600	40.75	-0.66	-1.59	41.05	41.07	40.75	151347
1773268200	41.41	-0.03	-0.07	41.43	41.5486	41.2599	101728
1773181800	41.44	-0.08	-0.19	41.49	41.86	41.3312	127128
1773095400	41.52	0.29	0.70	40.77	41.55	40.5501	88926
1772839800	41.23	-0.57	-1.36	41.22	41.4	41.09	119329