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	0.0862	0.127345250406	67.69	68.33	66.86	10858	67.71907285	SP
4	0.1362	0.201360141928	67.64	68.33	66.025	19587	67.2547483	SP
12	1.9162	2.90950501063	65.86	69.03	63.09	14752	66.95051952	SP
26	-1.0738	-1.55962236747	68.85	72.08	63.09	12305	67.90802885	SP
52	-0.4838	-0.708760621154	68.26	72.08	63.09	11141	68.22174002	SP
156	16.7762	32.8945098039	51	72.08	48.5	11750	63.98042705	SP
260	20.9762	44.8209401709	46.8	72.08	40.06	8424	61.47827784	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
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
1774650600	63.72	-0.66	-1.03	64.3	64.3	63.7	34570
1774564200	64.379999	-0.76	-1.16	64.67	65.178	64.31	7829
1774477800	65.1374	0.41	0.63	65.06	65.18	64.45	7964
1774391400	64.73	-0.44	-0.68	64.58	65.099999	64.42	4645
1774305000	65.171499	0.53	0.82	65.65	65.8	65.171499	4965
1774045800	64.64	-0.84	-1.28	65.34	65.34	64.61	6543
1773959400	65.48	-0.09	-0.14	65.01	65.83	64.81	4184
1773873000	65.569999	-0.96	-1.44	66.15	66.349999	65.569999	8947
1773786600	66.53	0.28	0.42	66.65	67	66.53	4577
1773700200	66.25	0.71	1.08	66.17	66.409899	66.03	16976
1773441000	65.54	-0.02	-0.03	65.86	65.86	65.37	4565
1773354600	65.56	-0.91	-1.37	65.84	66.29	65.56	6197
1773268200	66.47	-0.73	-1.09	67	67	66.26	5836
1773181800	67.204	-1.3	-1.89	68.25	68.25	67.204	4596
1773095400	68.5	0.33	0.48	67.4	68.5	66.572999	7601
1772839800	68.174	-0.39	-0.56	67.66	68.2529	67.37	4356