Sonicshares Global Shipping ETF【BOAT】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	-1.58	-3.85553928746	40.98	42.52	39.4	14769	41.21178573	SP
4	-0.77	-1.91685337316	40.17	42.815	39.4	22742	41.1540725	SP
12	-1.78	-4.322486644	41.18	43.52	39.4	25491	41.36553968	SP
26	6.97	21.4924452667	32.43	43.52	31.25	35854	39.73617304	SP
52	9.77	32.9733378333	29.63	43.52	28.3	23590	37.65123948	SP
156	11.39	40.6640485541	28.01	43.52	22.16	20838	33.42142805	SP
260	14.52	58.3601286174	24.88	43.52	22.16	19704	32.68034656	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
1782513000	39.61	-0.77	-1.91	40.06	40.5	39.46	33582
1782426600	40.38	-1.07	-2.58	41.23	42.52	40.38	20484
1782340200	41.45	-0.29	-0.69	42	42.04	41.33	8789
1782253800	41.74	0.04	0.10	41	41.94	41	9884
1782167400	41.7	0.81	1.98	40.98	41.9199	40.98	19917
1781821800	40.89	-0.33	-0.80	41.2	41.2	40.19	27914
1781735400	41.22	-0.82	-1.95	42.48	42.48	41.2	24247
1781649000	42.04	-0.47	-1.11	42.59	42.59	41.7901	20038
1781562600	42.51	0.06	0.14	42.68	42.815	42.12	29735
1781303400	42.45	0.5	1.19	41.82	42.629	41.48	26838
1781217000	41.95	0.98	2.39	41.2	42.0392	41.2	14337
1781130600	40.97	0.02	0.04	40.75	41.39	40.635	14499
1781044200	40.955	-0.13	-0.30	41.23	41.38	40.65	17248
1780957800	41.08	0.07	0.17	41.01	41.48	40.8764	11849
1780698600	41.01	0.29	0.71	40.56	41.41	40.56	16761
1780612200	40.72	0.21	0.52	40.71	40.8	40.495	11265
1780525800	40.51	-0.34	-0.83	40.73	40.73	40.075	19599
1780439400	40.85	0.07	0.17	40.8	40.8672	40.52	55436
1780353000	40.78	0.66	1.64	40.14	40.9099	39.911	42242
1780093800	40.122	-0.2	-0.49	40.17	40.32	39.89	41017
1780007400	40.32	-0.83	-2.02	40.97	40.97	40.2	55500
1779921000	41.15	-0.83	-1.98	41.64	41.64	41.08	19689
1779834600	41.98	-0.02	-0.05	41.65	42.21	41.52	38481
1779489000	42	-1.1	-2.55	42.52	42.52	41.6201	36561
1779402600	43.1	-0.32	-0.74	43.18	43.45	42.99	18722
1779316200	43.42	1.21	2.87	42.6	43.52	42.5786	41424
1779229800	42.21	0.36	0.86	42.19	42.44	42.005	20628
1779143400	41.85	0.49	1.18	41.42	42.1799	41.42	24578
1778884200	41.36	-0.92	-2.19	42.22	42.22	41.23	31931
1778797800	42.2842	-0.12	-0.29	42.36	42.5385	42.09	16724
1778711400	42.407	-0.12	-0.29	42.72	42.72	42.1	12263
1778625000	42.53	-0.03	-0.07	42.4	42.65	42.1	16058
1778538600	42.5609	-0.21	-0.48	42.76	42.76	42.215	21548
1778279400	42.7671	0.97	2.31	42.61	42.901	42.35	21898
1778193000	41.8	-0.64	-1.51	42.2	42.348	41.8	16663
1778106600	42.44	-0.53	-1.23	42.89	42.89	42.02	29930
1778020200	42.97	1.45	3.49	42	42.97	42	25765
1777933800	41.52	0.14	0.34	41.65	41.98	41.38	23824
1777674600	41.38	-0.08	-0.19	40.94	41.58	40.94	27220
1777588200	41.46	0.76	1.87	41.34	41.6483	40.6701	22517
1777501800	40.7	0.12	0.30	41.2	41.355	40.42	35700
1777415400	40.58	0.39	0.97	40.22	40.9239	40.22	14491
1777329000	40.19	-0.18	-0.45	39.97	40.58	39.97	20549
1777069800	40.37	0.4	1.01	39.95	40.49	39.95	8959
1776983400	39.9666	0.06	0.14	39.95	40.67	39.8	9405
1776897000	39.91	-0.1	-0.25	40.17	40.17	39.43	29262
1776810600	40.01	-1.02	-2.47	41.1	41.4399	40.01	20513
1776724200	41.025	-0.31	-0.74	41.15	41.23	40.5001	21055
1776465000	41.3329	0.49	1.21	41.57	41.89	41.1601	41465
1776378600	40.84	-0.2	-0.49	41.15	41.15	40.672	14357
1776292200	41.04	0.1	0.24	41.03	41.3606	40.9	25236
1776205800	40.94	-0.37	-0.90	41.34	41.34	40.9048	41917
1776119400	41.31	0.38	0.93	40.78	41.43	40.78	12907
1775860200	40.93	-0.74	-1.78	41.51	41.51	40.66	44734
1775773800	41.67	0.09	0.22	41.7	41.925	41.1401	21864
1775687400	41.58	0.57	1.39	41.05	41.66	41.02	37893
1775601000	41.01	-0.09	-0.22	41.25	41.58	40.75	51455
1775514600	41.1	-0.01	-0.02	41.18	41.3799	40.94	47210
1775169000	41.11	0.58	1.43	40.19	41.15	40.19	23435
1775082600	40.53	-0.03	-0.07	40.48	40.9196	40.3	28920
1774996200	40.5564	1.05	2.65	39.91	40.803674	39.67	25631
1774909800	39.51	0.11	0.28	39.57	39.96	39.32	31813
1774650600	39.4	-0.68	-1.70	39.57	39.8	38.93	39788