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	0.84	2.09111277072	40.17	41.01	39.89	33912	40.60851812	SP
4	-1.6	-3.75498709223	42.61	43.52	39.89	28714	41.56023683	SP
12	2.37	6.13354037267	38.64	43.52	38.125	29864	40.86273828	SP
26	8.22	25.0686184812	32.79	43.52	31.25	34640	39.44714915	SP
52	11.64	39.6322778345	29.37	43.52	28.3	23315	37.23152885	SP
156	13.16	47.2531418312	27.85	43.52	22.16	20554	33.2800631	SP
260	16.13	64.8311897106	24.88	43.52	22.16	19706	32.59904389	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
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	39988
1774564200	40.08	-0.2	-0.49	40.68	40.7807	40.08	18949
1774477800	40.2761	-0.51	-1.26	40.78	40.8099	40.1501	30677
1774391400	40.79	0.62	1.54	40	41.09	40	28290
1774305000	40.17	0.55	1.39	39.6	40.38	39.45	57474
1774045800	39.62	-1.39	-3.39	41.06	41.06	39.3801	47768
1773959400	41.01	0.47	1.16	40.41	41.23	39.85	27324
1773873000	40.54	0.65	1.63	40.06	41.01	40.06	39012
1773786600	39.89	0.47	1.19	40.08	40.1	39.7	22638
1773700200	39.42	1.17	3.06	38.53	39.435	38.53	24855
1773441000	38.25	-0.72	-1.85	38.64	38.87	38.125	94866
1773354600	38.97	-1.58	-3.90	40.47	40.47	38.9	53146
1773268200	40.55	-0.26	-0.64	41.15	41.15	40.0701	45769
1773181800	40.81	-0.41	-0.99	41.07	41.4399	40.6201	44234
1773095400	41.22	0.76	1.88	40.03	41.29	40.03	87984
1772839800	40.46	-0.45	-1.10	40.465	40.73	40.1	61633