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	0.26	0.715465052284	36.34	36.615	35.83	107882	36.31382091	SP
4	-0.44	-1.1879049676	37.04	37.51	35.83	107774	36.96612751	SP
12	1.76	5.05166475316	34.84	37.51	34.7501	91121	36.39174661	SP
26	3.44	10.3739445115	33.16	37.51	31.54	94040	34.88572988	SP
52	7.53	25.9029927761	29.07	37.51	28.5506	202222	32.23546561	SP
156	11.77	47.402335884	24.83	37.51	24.438	160603	31.02441998	SP
260	11.77	47.402335884	24.83	37.51	24.438	160603	31.02441998	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1735077840	36.6	0.37	1.02	36.29	36.615	36.29	121734
1734996600	36.23	-0.1	-0.28	36.05	36.3	35.9	74431
1734737400	36.33	0.38	1.06	35.95	36.59	35.83	150080
1734651000	35.95	-0.07	-0.19	36.34	36.34	35.93	85281
1734564600	36.02	-1.06	-2.86	37.09	37.22	36.0184	117725
1734478200	37.08	-0.21	-0.56	37.16	37.1791	37.0323	80430
1734391800	37.29	0.16	0.43	37.26	37.375	37.26	165425
1734132600	37.13	-0.06	-0.16	37.32	37.32	37.05	45401
1734046200	37.19	-0.2	-0.53	37.29	37.33	37.15	248821
1733959800	37.39	0.3	0.81	37.31	37.49	37.31	80453
1733873400	37.09	-0.12	-0.32	37.235	37.26	37.07	116050
1733787000	37.21	-0.23	-0.62	37.41	37.41	37.18	106269
1733527800	37.4436	0.09	0.25	37.41	37.51	37.38	72109
1733441400	37.35	-0.1	-0.27	37.45	37.4899	37.35	101702
1733355000	37.45	0.18	0.48	37.31	37.461	37.31	88881
1733268600	37.27	0.02	0.06	37.25	37.31	37.1524	117306
1733182200	37.2491	0.09	0.24	37.22	37.29	37.16	89067
1732917840	37.16	0.17	0.47	37.04	37.24	37.04	78763
1732750200	36.985	-0.08	-0.20	37.07	37.125	36.93	116508
1732663800	37.06	0.15	0.41	36.9705	37.09	36.92	106759
1732577400	36.91	0.16	0.45	36.95	37.05	36.84	90236
1732318200	36.745	0.2	0.56	36.56	36.79	36.56	172235
1732231800	36.54	0.23	0.63	36.45	36.6297	36.19	108395
1732145400	36.31	0.02	0.06	36.28	36.315	36.0069	142785
1732059000	36.29	0.06	0.17	35.99	36.34	35.99	101286
1731972600	36.23	0.18	0.50	36.1	36.29	36.07	132016
1731713400	36.05	-0.52	-1.42	36.2648	36.2648	35.98	110792
1731627000	36.57	-0.17	-0.46	36.77	36.77	36.515	84063
1731540600	36.74	-0.06	-0.16	36.8	36.8999	36.69	119953
1731454200	36.8	-0.07	-0.18	36.88	36.91	36.6	92071
1731367800	36.865	0.07	0.19	36.94	36.94	36.8277	65179
1731108600	36.7947	0.11	0.30	36.72	36.89	36.72	79769
1731022200	36.685	0.2	0.53	36.59	36.74	36.56	72528
1730935800	36.49	1.04	2.93	36.31	36.49	35.83	111018
1730849400	35.4507	0.44	1.26	35.33	35.4507	35.285	75248
1730763000	35.01	-0.11	-0.30	35.07	35.19	34.956	62578
1730500200	35.115	0.11	0.30	35.15	35.35	35.115	39011
1730413800	35.01	-0.62	-1.74	35.37	35.43	34.98	68834
1730327400	35.63	-0.09	-0.25	35.65	35.79	35.575	79705
1730241000	35.72	0.06	0.18	35.63	35.75	35.6001	46556
1730154600	35.6551	0.15	0.41	35.66	35.7152	35.6036	87269
1729895400	35.51	0	0.00	35.69	35.78	35.4339	66615
1729809000	35.51	0.09	0.25	35.54	35.565	35.415	53591
1729722600	35.42	-0.31	-0.87	35.6	35.66	35.25	50908
1729636200	35.73	-0.12	-0.33	35.6	35.8196	35.6	58435
1729549800	35.85	-0.06	-0.17	35.87	35.91	35.69	70838
1729290600	35.91	0.07	0.20	35.88	35.98	35.8281	61061
1729204200	35.84	0.02	0.06	36	36	35.795	78733
1729117800	35.82	0.16	0.45	35.63	35.82	35.58	107029
1729031400	35.66	-0.23	-0.64	35.89	35.89	35.57	68998
1728945000	35.89	0.28	0.79	35.7	35.91	35.7	94287
1728685800	35.61	0.33	0.94	35.28	35.61	35.28	90912
1728599400	35.28	-0.09	-0.25	35.27	35.39	35.2097	40805
1728513000	35.37	0.19	0.54	35.14	35.43	35.14	47293
1728426600	35.18	0.36	1.03	34.98	35.21	34.98	68098
1728340200	34.82	-0.39	-1.09	35.1	35.1	34.76	78549
1728081000	35.205	0.35	1.02	35.11	35.205	34.91	81781
1727994600	34.85	-0.09	-0.26	34.84	34.9195	34.7501	62334
1727908200	34.94	0.02	0.06	34.77	35.01	34.77	57831
1727821800	34.92	-0.32	-0.91	35.24	35.24	34.82	83521
1727735400	35.24	0.09	0.24	35.02	35.31	34.94	119015
1727476200	35.155	-0.04	-0.10	35.28	35.29	35.13	63507
1727389800	35.1903	0.21	0.60	35.3	35.3	35.0796	119156