Aztlan Global Stock Selection Dm Smid ETF【AZTD】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	0.5532	1.68145896657	32.9	33.97	32.83	34	33.06622426	SP
4	1.7744	5.60122226852	31.6788	33.97	31.1093	198	32.56718136	SP
12	2.9632	9.71859626107	30.49	35.56	30.49	172	31.9626899	SP
26	4.4432	15.3160978973	29.01	35.56	27.8092	483	29.75496272	SP
52	6.2032	22.7640366972	27.25	35.56	26.2239	740	28.60099052	SP
156	13.1932	65.1194471866	20.26	35.56	18.62	2977	22.10082251	SP
260	13.3032	66.0208436725	20.15	35.56	17.6878	5610	21.05398436	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
1783377000	33.4532	0.45	1.37	33.439999	33.46	33.439999	299
1783031400	33.0023	-0.05	-0.14	32.83	33.0023	32.83	22
1782945000	33.0501	-0.13	-0.40	33.97	33.97	33.0501	87
1782858600	33.1836	0.02	0.07	33.1836	33.1836	33.1836	12
1782772200	33.159599	0.42	1.27	32.9	33.159599	32.9	15
1782513000	32.743299	0.14	0.43	32.743299	32.743299	32.743299	9
1782426600	32.6028	0.31	0.95	32.71	32.71	32.52	2834
1782340200	32.2969	0.01	0.02	32.2969	32.2969	32.2969	8
1782253800	32.2914	-0.41	-1.26	32.4	32.4	32.2914	14
1782167400	32.7034	0.06	0.17	32.659999	32.7034	32.659999	114
1781821800	32.647799	0.22	0.69	32.61	32.647799	32.61	106
1781735400	32.423	-0.17	-0.53	32.64	32.64	32.423	8
1781649000	32.597099	0.09	0.27	32.597099	32.597099	32.597099	6
1781562600	32.5083	0.31	0.96	32.5083	32.5083	32.5083	27
1781303400	32.1993	0.24	0.75	32.1993	32.1993	32.1993	209
1781217000	31.9583	0.85	2.73	31.25	31.9583	31.25	19
1781130600	31.1093	-0.35	-1.12	31.1093	31.1093	31.1093	38
1781044200	31.4623	-0.22	-0.68	31.68	31.68	31.43	30
1780957800	31.6788	0.08	0.26	31.6788	31.6788	31.6788	10
1780698600	31.5975	-0.76	-2.36	31.5975	31.5975	31.5975	40
1780612200	32.362099	0.3	0.93	32.229999	32.362099	32.229999	7
1780525800	32.065199	-0.26	-0.81	35.56	35.56	32.03	9
1780439400	32.327599	-0	-0.01	32.299999	32.327599	32.299999	10
1780353000	32.332099	0.05	0.16	32.43	32.43	32.332099	14
1780093800	32.280299	0.17	0.54	32.280299	32.280299	32.280299	8
1780007400	32.1072	0.09	0.27	32.1072	32.1072	32.1072	7
1779921000	32.0195	-0.16	-0.51	32.049999	32.049999	32.0195	948
1779834600	32.1832	0.49	1.54	32.1832	32.1832	32.1832	121
1779489000	31.6945	0.02	0.08	31.6945	31.6945	31.6945	6
1779402600	31.6704	-0.16	-0.50	31.81	31.81	31.6704	10
1779316200	31.8309	0.43	1.35	31.8309	31.8309	31.8309	6
1779229800	31.4056	-0.42	-1.33	31.4056	31.4056	31.4056	15
1779143400	31.8303	-0.03	-0.10	31.8303	31.8303	31.8303	7
1778884200	31.8611	-0.58	-1.79	31.8611	31.8611	31.8611	11
1778797800	32.4423	-0.06	-0.20	32.4423	32.4423	32.4423	11
1778711400	32.5062	0.02	0.06	32.5062	32.5062	32.5062	9
1778625000	32.485599	-0.32	-0.96	31.33	32.485599	31.33	9
1778538600	32.8011	0.09	0.26	32.85	32.85	32.8011	38
1778279400	32.715	0.33	1.01	32.79	32.79	32.715	7
1778193000	32.3875	-0.61	-1.85	32.4	32.4	32.3875	12
1778106600	32.998199	0.87	2.72	32.81	32.998199	32.729999	130
1778020200	32.124499	0.44	1.39	33.25	33.25	32.009999	325
1777933800	31.6834	-0.25	-0.79	33.28	33.28	31.6834	47
1777674600	31.935	-0.03	-0.08	31.94	32.06	31.935	79
1777588200	31.9614	0.96	3.09	31.52	31.9614	31.52	169
1777501800	31.0024	0.03	0.09	30.99	31.0024	30.99	42
1777415400	30.9753	-0.41	-1.30	30.9753	30.9753	30.9753	13
1777329000	31.3836	0.05	0.17	31.3836	31.3836	31.3836	25
1777069800	31.3307	-0.04	-0.11	31.3307	31.3307	31.3307	6
1776983400	31.3659	-0.34	-1.07	31.66	31.66	31.31	3657
1776897000	31.7067	0.27	0.86	31.7067	31.7067	31.7067	9
1776810600	31.437	-0.46	-1.43	31.44	31.44	31.437	42
1776724200	31.892	0.11	0.35	32.509999	32.509999	31.892	181
1776465000	31.7794	0.48	1.55	31.7794	31.7794	31.7794	57
1776378600	31.2944	0.24	0.78	31.44	31.44	31.2944	4
1776292200	31.0512	-0.09	-0.30	32.33	32.33	31.05	9
1776205800	31.1458	0.37	1.19	31.1458	31.1458	31.1458	20
1776119400	30.7785	0.25	0.81	30.49	30.7785	30.49	104
1775860200	30.5304	-0.07	-0.23	30.5304	30.5304	30.5304	39
1775773800	30.6021	0.17	0.57	30.6021	30.6021	30.6021	7
1775687400	30.4296	1.07	3.65	30.48	30.48	30.4296	7
1775601000	29.3579	0.08	0.29	29.35	29.3579	29.35	7