Virtus Alphasimplex Managed Futures ETF【ASMF】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	-0.0756	-0.310472279261	24.35	24.39	24.0404	34217	24.30680483	SP
4	0.6144	2.59678782756	23.66	24.39	23.6061	14942	24.16546137	SP
12	0.0444	0.183243912505	24.23	24.39	23.6061	7671	24.06890578	SP
26	-1.6056	-6.20401854714	25.88	25.94	23.48	4827	24.22964071	SP
52	-0.7256	-2.9024	25	26.32	23.48	4728	24.51350039	SP
156	-0.7256	-2.9024	25	26.32	23.48	4728	24.51350039	SP
260	-0.7256	-2.9024	25	26.32	23.48	4728	24.51350039	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
1737156600	24.2744	0.11	0.47	24.28	24.32	24.1863	1938
1737070200	24.1598	-0.02	-0.09	24.2588	24.29	24.1598	6426
1736983800	24.1806	-0.06	-0.26	24.1	24.22	24.0404	14763
1736897400	24.2444	-0.09	-0.36	24.31	24.31	24.21	16000
1736811000	24.333	-0.04	-0.15	24.28	24.36	24.24	125521
1736551800	24.3687	0.24	0.99	24.35	24.39	24.28	8373
1736379000	24.13	0.18	0.75	24.1438	24.17	24.11	3972
1736292600	23.9509	0.11	0.45	23.93	23.99	23.8801	15202
1736206200	23.8427	-0.13	-0.54	23.87	23.94	23.835	3869
1735947000	23.9725	0.09	0.37	23.88	23.9725	23.88	1681
1735860600	23.8832	0.12	0.52	23.83	23.8832	23.83	670
1735687800	23.76	0.04	0.17	23.6988	23.79	23.6988	2183
1735601400	23.7197	-0.21	-0.88	23.77	23.77	23.681	7843
1735342200	23.93	-0.1	-0.42	23.88	23.94	23.8699	19050
1735255800	24.03	0.11	0.44	24.02	24.03	23.9703	3439
1735077840	23.925	0.09	0.36	23.89	23.94	23.86	5780
1734996600	23.84	0.23	0.99	23.77	23.84	23.7	10595
1734737400	23.6061	-0.48	-2.00	23.66	23.7	23.6061	8675
1734651000	24.0871	-0.04	-0.18	24.0885	24.0885	24.0871	235
1734564600	24.13	-0.04	-0.17	24.17	24.259	24.13	2284
1734478200	24.17	0.18	0.75	24.1	24.17	24.1	338
1734391800	23.99	0.01	0.03	24.02	24.05	23.95	23878
1734132600	23.9827	0.02	0.09	23.9102	24.02	23.9102	34058
1734046200	23.96	-0.21	-0.88	24.08	24.08	23.94	1764
1733959800	24.1716	0.18	0.77	24.1716	24.1716	24.1716	10
1733873400	23.9879	0.06	0.26	24.09	24.09	23.9879	2201
1733787000	23.9257	0.05	0.23	23.91	24.1	23.9	3282
1733527800	23.871	0.13	0.53	23.84	23.94	23.84	992
1733441400	23.745	-0.26	-1.06	23.86	23.88	23.71	18916
1733355000	24	0.1	0.40	23.95	24.01	23.95	4620
1733268600	23.9048	0.02	0.10	23.81	23.909	23.81	3440
1733182200	23.8802	0.14	0.60	24.02	24.02	23.855	1755
1732917840	23.7377	-0.05	-0.21	23.78	23.82	23.7377	10289
1732750200	23.7884	-0.21	-0.89	23.88	23.88	23.71	1575
1732663800	24.0022	0.07	0.31	24.04	24.05	23.9962	11108
1732577400	23.9278	-0.16	-0.65	23.94	23.94	23.9278	198
1732318200	24.085	0.12	0.50	24.1	24.1	24.085	204
1732231800	23.9645	0.07	0.29	23.82	23.97	23.8	1225
1732145400	23.8946	0.04	0.19	23.899	23.91	23.86	1554
1732059000	23.85	0.08	0.34	23.71	23.85	23.655	2906
1731972600	23.7701	0.04	0.16	23.86	23.86	23.77	727
1731713400	23.7316	-0.11	-0.48	23.8201	23.8201	23.7	1658
1731627000	23.8455	0.07	0.28	23.85	23.87	23.8455	613
1731540600	23.7787	0.02	0.08	23.75	23.7787	23.75	151
1731454200	23.76	-0.13	-0.56	23.75	23.78	23.74	1422
1731367800	23.894	-0.04	-0.17	23.88	23.9	23.88	602
1731108600	23.935	-0.15	-0.60	23.95	23.97	23.9269	4269
1731022200	24.08	0.22	0.91	24	24.09	24	4326
1730935800	23.8639	-0.07	-0.28	23.91	23.91	23.8201	3501
1730849400	23.93	0.2	0.84	23.81	23.93	23.81	3017
1730763000	23.73	-0.08	-0.34	23.76	23.76	23.73	2241
1730500200	23.8109	0.02	0.09	23.83	23.83	23.8109	731
1730413800	23.79	-0.15	-0.63	23.93	23.93	23.75	3950
1730327400	23.94	-0.2	-0.82	24.03	24.08	23.94	13920
1730241000	24.1375	0.02	0.08	24.09	24.1375	24.04	4777
1730154600	24.1171	-0	-0.00	24.14	24.14	24.0801	2530
1729895400	24.1176	0.09	0.38	24.23	24.23	24.09	3406
1729809000	24.0252	0.14	0.59	23.99	24.0252	23.9205	2163
1729722600	23.885	-0.22	-0.93	24.04	24.04	23.84	890
1729636200	24.1086	-0.03	-0.12	24.12	24.15	24.05	1744
1729549800	24.1386	-0.27	-1.12	24.29	24.29	24.135	533