Castleark Large Growth ETF【CARK】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	-1.9395	-4.03558052434	48.06	48.51	46.1205	40	48.36721692	SP
4	-0.1495	-0.323103522801	46.27	48.51	46.0641	1670	46.85264216	SP
12	4.9505	12.0245324265	41.17	48.51	38.26	9887	43.67174757	SP
26	2.1381	4.86126268689	43.9824	48.51	38.26	10547	42.92731343	SP
52	6.8617	17.4781195554	39.2588	48.51	38.26	12449	42.45931005	SP
156	15.9205	52.7168874172	30.2	48.51	30.2	10485	39.76495003	SP
260	15.9205	52.7168874172	30.2	48.51	30.2	10485	39.76495003	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	46.1205	-1.68	-3.52	46.16	46.16	46.1205	12
1780612200	47.8032	0.06	0.12	47.83	47.83	47.8032	11
1780525800	47.7449	-0.54	-1.13	47.83	47.83	47.7449	17
1780439400	48.2889	-0.22	-0.46	48.51	48.51	48.2889	14
1780353000	48.5098	0.53	1.11	48.22	48.5098	48.2	150
1780093800	47.9775	0.2	0.42	48.06	48.06	47.9775	9
1780007400	47.779	0.71	1.51	47.39	47.779	47.39	14
1779921000	47.0668	-0.1	-0.21	46.96	47.0668	46.96	1005
1779834600	47.1673	0.34	0.74	47.25	47.25	47.05	3023
1779489000	46.8231	0.07	0.15	46.93	47.07	46.8231	26007
1779402600	46.755	0.18	0.38	46.63	46.755	46.6	200
1779316200	46.5781	0.51	1.12	46.07	46.5781	46.07	10
1779229800	46.0641	-0.43	-0.92	46.44	46.44	46.0641	8
1779143400	46.4919	-0.2	-0.42	46.67	46.67	46.42	8
1778884200	46.6873	-0.65	-1.37	46.6873	46.6873	46.6873	3
1778797800	47.3354	0.63	1.35	47.19	47.3354	47.19	5
1778711400	46.7053	0.41	0.88	46.59	46.7053	46.59	109
1778625000	46.2956	0.03	0.07	46.15	46.2956	46.15	118
1778538600	46.262	-0	-0.01	46.44	46.44	46.262	1011
1778279400	46.2648	0.23	0.51	46.27	46.27	46.2648	12
1778193000	46.0298	-0.26	-0.56	46.22	46.22	46	1109
1778106600	46.2875	0.73	1.59	46.2875	46.2875	46.2875	14
1778020200	45.5616	0.15	0.33	45.73	45.73	45.5616	7
1777933800	45.4099	-0.08	-0.17	45.3	45.4099	45.3	22
1777674600	45.4892	0.25	0.55	45.67	45.68	45.4892	13
1777588200	45.24	0.24	0.53	45.24	45.24	45.24	7
1777501800	45.002	-0.1	-0.23	44.97	45.002	44.96	15
1777415400	45.1042	-0.49	-1.07	45.1042	45.1042	45.1042	9
1777329000	45.5941	0.09	0.19	45.57	45.5941	45.57	7
1777069800	45.5084	0.71	1.59	45.5084	45.5084	45.5084	11
1776983400	44.7973	-0.67	-1.47	44.52	44.7973	44.52	5
1776897000	45.4658	0.79	1.76	45.32	45.4658	45.32	10
1776810600	44.6779	-0.28	-0.62	44.8	44.8	44.6779	8
1776724200	44.9588	-0.07	-0.16	44.88	44.9588	44.76	32
1776465000	45.0321	0.7	1.58	44.86	45.0321	44.86	126
1776378600	44.3306	-0.03	-0.07	44.3306	44.3306	44.3306	3
1776292200	44.3605	0.66	1.50	44.3605	44.3605	44.3605	4
1776205800	43.7039	0.8	1.87	43.06	43.77	43.06	512906
1776119400	42.9024	0.59	1.39	42.42	42.9024	42.42	169
1775860200	42.3125	0.07	0.17	42.47	42.47	42.3125	149
1775773800	42.2392	0.23	0.56	41.88	42.2392	41.88	106
1775687400	42.0059	1.32	3.24	42.06	42.06	42.0059	102
1775601000	40.6882	0.17	0.43	40.18	40.6882	40.18	119
1775514600	40.5155	0.15	0.36	40.5	40.5155	40.475	719
1775169000	40.3689	0.02	0.05	40.25	40.3689	40.25	1248
1775082600	40.3492	0.47	1.18	40.33	40.42	40.33	1218
1774996200	39.877	1.45	3.77	39.56	39.877	39.56	30
1774909800	38.4301	-0.23	-0.60	38.65	38.66	38.26	8206
1774650600	38.6613	-0.91	-2.30	38.9	38.9	38.6613	11036
1774564200	39.5722	-1.24	-3.05	40.435	40.435	39.5722	15
1774477800	40.8152	0.28	0.69	40.95	40.95	40.8152	13
1774391400	40.5366	-0.49	-1.18	40.77	40.77	40.46	17
1774305000	41.0225	0.61	1.50	41.23	41.23	41.0225	43
1774045800	40.4168	-0.81	-1.96	40.4168	40.4168	40.4168	11
1773959400	41.225	-0.01	-0.02	41.03	41.225	40.93	4124
1773873000	41.233	-0.47	-1.13	41.49	41.49	41.233	79
1773786600	41.7051	0.05	0.13	41.7051	41.7051	41.7051	5
1773700200	41.6518	0.51	1.24	41.6518	41.6518	41.6518	5
1773441000	41.1402	-0.5	-1.21	41.17	41.17	41.1402	5
1773354600	41.6441	-0.77	-1.83	41.71	41.71	41.6441	8
1773268200	42.4188	0.02	0.05	42.4188	42.4188	42.4188	39
1773181800	42.3957	0.02	0.04	42.3957	42.3957	42.3957	3
1773095400	42.3772	0.67	1.60	41.3	42.3772	41.3	19
1772839800	41.7106	-0.72	-1.70	41.7106	41.7106	41.7106	9