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	0.9	1.98675496689	45.3	46.27	44.9801	87623	45.60925905	SP
4	-0.22	-0.473933649289	46.42	46.51	44.4	91479	45.67503795	SP
12	4.61	11.0843952873	41.59	46.61	41.42	96601	44.73739784	SP
26	4.36	10.4206500956	41.84	46.61	38.77	112117	42.88630964	SP
52	8.68	23.1343283582	37.52	46.61	37.42	114133	41.44130996	SP
156	19.35	72.0670391061	26.85	46.61	24.982	140824	34.88550423	SP
260	21.37	86.0652436569	24.83	46.61	24.438	142070	34.30383478	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
1782858600	46.2	0.32	0.70	45.79	46.27	45.79	97647
1782772200	45.88	0.59	1.30	45.59	45.88	45.29	81157
1782513000	45.29	-0.02	-0.04	45.02	45.49	44.9801	68642
1782426600	45.31	0.01	0.02	45.55	45.57	45.245	122440
1782340200	45.3	0	0.00	45.3	45.6518	45.15	68230
1782253800	45.3	-0.6	-1.31	45.19	45.58	45.19	97586
1782167400	45.9	-0.17	-0.37	46.01	46.22	45.83	100446
1781821800	46.07	0.51	1.12	45.98	46.094	45.84	62381
1781735400	45.56	-0.55	-1.19	46.12	46.21	45.43	97861
1781649000	46.11	-0.29	-0.63	46.33	46.46	46.0901	145590
1781562600	46.4	0.74	1.62	46.26	46.5	46.26	97181
1781303400	45.66	0.29	0.64	45.53	45.74	45.36	106900
1781217000	45.37	0.75	1.68	44.78	45.5084	44.58	84348
1781130600	44.62	-0.66	-1.45	45.09	45.36	44.62	82393
1781044200	45.2754	-0.11	-0.25	45.87	45.87	44.4	128445
1780957800	45.39	0.14	0.31	45.67	45.71	45.32	76580
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