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	0.0818	0.253405327708	32.2803	35.56	32.03	10	32.27686042	SP
4	-0.4279	-1.30497102775	32.79	35.56	31.33	66	32.06875962	SP
12	3.1121	10.6396581197	29.25	35.56	27.8092	431	29.47947305	SP
26	4.2444	15.0951180217	28.1177	35.56	27.8092	490	29.50844663	SP
52	6.1756	23.5831439864	26.1865	35.56	25.86	863	28.23901558	SP
156	11.8821	58.0180664062	20.48	35.56	18.62	3131	22.01683301	SP
260	12.2121	60.605955335	20.15	35.56	17.6878	5718	21.04632868	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
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
1775514600	29.2736	0.06	0.21	29.2	29.2736	29.2	19
1775169000	29.2123	-0.13	-0.45	29.26	29.26	29.2123	69
1775082600	29.3441	0.64	2.24	29.22	29.3441	29.22	190
1774996200	28.7025	0.89	3.21	28.06	28.7025	28.06	139
1774909800	27.8092	-0.34	-1.20	27.96	27.96	27.8092	64
1774650600	28.1463	-0.18	-0.62	28.34	28.34	28.1463	116
1774564200	28.3219	-0.76	-2.63	28.92	28.92	28.3219	359
1774477800	29.086	0.16	0.55	29.26	29.26	28.87	87
1774391400	28.9258	0.17	0.58	28.87	28.9258	28.87	107
1774305000	28.7586	0.67	2.37	28.23	30.34	28.21	16869
1774045800	28.0915	-0.73	-2.54	28.09	28.0915	28.09	11
1773959400	28.8239	-0.05	-0.17	28.85	28.85	28.8239	8
1773873000	28.873	-0.42	-1.45	28.99	28.99	28.873	11
1773786600	29.2973	0.2	0.68	29.24	29.2973	29.24	696
1773700200	29.1001	0.25	0.86	29.86	29.86	29.1001	9
1773441000	28.852	-0.24	-0.83	29.25	29.25	28.852	15
1773354600	29.0947	-0.72	-2.42	29.48	29.489	29.0947	441
1773268200	29.8161	-0.06	-0.21	29.8161	29.8161	29.8161	17
1773181800	29.8799	0.12	0.40	30.14	30.14	29.8799	176
1773095400	29.7608	0.3	1.03	29.34	29.7608	29.2959	156
1772839800	29.4579	-0.49	-1.64	29.59	29.59	29.4579	87
1772753400	29.9501	-0.55	-1.79	31.01	31.01	29.9501	188