Advisorshares Focused Equity ETF【CWS】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	0.8573	1.27574404762	67.2	69.44	67.08	5408	67.8775045	SP
4	0.5773	0.855512744517	67.48	69.44	66.86	7673	68.12024452	SP
12	2.4273	3.69846106963	65.63	69.44	64.781	14125	67.45001463	SP
26	-1.8427	-2.63619456366	69.9	72.08	63.09	12332	67.82542326	SP
52	-1.4727	-2.11807852725	69.53	72.08	63.09	10966	68.21798263	SP
156	15.1973	28.7500945895	52.86	72.08	48.5	11667	64.28756822	SP
260	21.0373	44.7411739685	47.02	72.08	40.06	8485	61.58452243	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
1782513000	68.0825	-0.24	-0.35	67.69	68.505	67.69	7063
1782426600	68.3224	0.13	0.19	68.58	69.44	68.2701	2773
1782340200	68.1958	0.9	1.34	67.33	68.675	67.33	5495
1782253800	67.2967	-0.34	-0.50	67.08	67.8	67.08	4677
1782167400	67.6337	0.42	0.63	67.2	67.71	67.2	7031
1781821800	67.21	-0.15	-0.22	67.46	67.46	67.11	2415
1781735400	67.3609	-1.43	-2.07	68.65	68.7105	67.3609	3949
1781649000	68.7866	-0.05	-0.07	68.98	69.1399	68.7866	30210
1781562600	68.834	-0.1	-0.14	69.24	69.33	68.834	2799
1781303400	68.9326	0.2	0.29	68.55	69.01	68.55	3928
1781217000	68.7348	0.62	0.91	68.44	68.96	67.99	6174
1781130600	68.1166	-0.37	-0.53	68.11	69.11	68.11	4580
1781044200	68.482	0.73	1.07	67.92	68.61	67.21	9462
1780957800	67.755	-0.02	-0.03	67.93	68.05	67.665	3580
1780698600	67.7762	-0.47	-0.69	67.92	68.2	67.7762	3190
1780612200	68.25	0.76	1.12	67.8	68.33	67.8	14480
1780525800	67.4938	-0.01	-0.02	66.98	67.7	66.98	5465
1780439400	67.5075	-0.08	-0.13	67.24	67.5075	66.86	20698
1780353000	67.592	0.06	0.09	67.48	67.965	67.48	7813
1780093800	67.5332	-0.33	-0.48	67.69	67.69	67.19	5836
1780007400	67.8585	0.4	0.59	67.41	67.8585	67.41	1004
1779921000	67.4591	-0.29	-0.43	67.4	68.055	67.4	4234
1779834600	67.7514	0.55	0.82	67.45	68.02	67.25	19031
1779489000	67.2	1.07	1.62	66.34	67.24	66.34	9163
1779402600	66.129999	-0.98	-1.46	66.42	66.5227	66.025	10382
1779316200	67.11	0.32	0.48	66.8	67.148	66.67	64854
1779229800	66.7883	-0.55	-0.82	67.19	67.34	66.7883	5538
1779143400	67.3431	0.36	0.53	67.17	67.43	67.17	3494
1778884200	66.9873	-0.54	-0.80	67.2	67.45	66.845	9080
1778797800	67.53	0.44	0.66	67.4	67.7	67.245	18922
1778711400	67.0878	-0.33	-0.49	67.29	67.29	66.68	29006
1778625000	67.42	0.32	0.48	66.89	67.4901	66.7	24294
1778538600	67.1003	-0.25	-0.37	67.58	67.58	67.03	102163
1778279400	67.3467	-0.31	-0.46	67.64	67.64	67.25	16698
1778193000	67.6593	-0.14	-0.21	67.47	67.67	67.35	5932
1778106600	67.8004	-0.42	-0.61	68.62	68.62	67.54	51627
1778020200	68.2198	0.48	0.70	68.37	68.37	67.565	6246
1777933800	67.7425	-0.4	-0.59	67.87	68.17	67.51	6303
1777674600	68.1429	-0.45	-0.66	68.96	68.96	67.67	14097
1777588200	68.5974	1.55	2.30	67.03	68.5974	67.03	9695
1777501800	67.0522	-0.43	-0.63	67.67	67.67	66.9601	4560
1777415400	67.4804	-0.59	-0.87	67.91	67.91	67.32	6541
1777329000	68.0735	0.21	0.31	67.55	68.175	67.55	10049
1777069800	67.86	-0.07	-0.10	68.09	68.09	67.595	18286
1776983400	67.9253	-0.39	-0.58	67.98	67.98	67.485	9071
1776897000	68.32	0.08	0.12	68.76	69.016	67.83	9573
1776810600	68.2371	0.02	0.03	68.28	69.03	67.87	10213
1776724200	68.2195	0.26	0.39	67.68	68.23	67.68	15163
1776465000	67.9562	1.22	1.84	67.17	68.11	67.12	19061
1776378600	66.7315	-0.78	-1.16	67.23	67.83	66.65	15624
1776292200	67.5152	-0.03	-0.04	67.68	67.76	67.23	32780
1776205800	67.5415	0.19	0.28	67.68	67.8199	67.31	23676
1776119400	67.3531	1.2	1.81	65.79	67.3531	65.79	9133
1775860200	66.1566	-0.73	-1.09	66.84	66.84	66.14	3516
1775773800	66.888	-0.17	-0.26	66.76	67.16	66.62	8428
1775687400	67.06	1.56	2.38	67.05	67.12	66.795	4675
1775601000	65.5	-0.31	-0.48	65.55	65.769999	65.319999	6841
1775514600	65.813	0.17	0.27	65.629999	65.87	64.781	48671
1775169000	65.6388	0.33	0.50	64.39	65.665	64.39	4544
1775082600	65.3094	0.55	0.85	64.9	65.739999	64.78	10830
1774996200	64.7616	1.38	2.17	64.069999	64.7616	63.62	7847
1774909800	63.3841	-0.34	-0.53	64.34	64.34	63.09	4719