Doubleline Fortune 500 Equal Weight ETF【DFVE】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	-0.4425	-1.23430962343	35.85	36.07	35.3	4969	35.58964198	SP
4	0.4875	1.39604810997	34.92	36.23	34.81	9002	35.15482673	SP
12	3.3575	10.4758190328	32.05	36.23	32.05	5888	34.64272417	SP
26	3.2785	10.2041769118	32.129	36.23	31.77	5546	33.89913791	SP
52	6.4275	22.1790890269	28.98	36.23	28.83	5009	32.61372374	SP
156	10.3275	41.1782296651	25.08	36.23	24.25	3517	30.8577476	SP
260	10.3275	41.1782296651	25.08	36.23	24.25	3517	30.8577476	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
1782253800	35.4075	-0.02	-0.05	35.12	35.53	35.12	8843
1782167400	35.4241	0.02	0.05	35.33	35.55	35.33	3828
1781821800	35.4069	0.11	0.30	35.58	35.599	35.355	5309
1781735400	35.3015	-0.61	-1.69	35.82	36.04	35.3	3018
1781649000	35.91	0.02	0.04	35.85	36.07	35.85	7721
1781562600	35.894	0.05	0.14	36.09	36.09	35.894	3177
1781303400	35.8435	0.29	0.81	35.65	35.87	35.595	14891
1781217000	35.5568	0.57	1.62	35.09	36.23	35.09	4282
1781130600	34.99	-0.31	-0.87	35.12	35.365	34.98	3348
1781044200	35.296	0.3	0.85	35.11	35.296	34.89	3810
1780957800	34.9982	-0.03	-0.09	35.2	35.2	34.9982	6655
1780698600	35.03	-0.22	-0.62	35.12	35.12	34.91	5765
1780612200	35.25	0.18	0.51	35.08	35.33	35.08	2677
1780525800	35.07	-0.17	-0.48	35	35.16	35	6252
1780439400	35.24	0.13	0.36	35.07	35.25	35.03	12460
1780353000	35.1148	0.1	0.29	34.98	35.2	34.98	3286
1780093800	35.0131	-0.04	-0.10	34.96	35.13	34.96	21615
1780007400	35.0486	0.13	0.38	34.81	35.09	34.81	2476
1779921000	34.9154	0.07	0.20	34.84	34.97	34.84	1905
1779834600	34.8464	0.18	0.53	34.92	34.92	34.81	58564
1779489000	34.6623	0.36	1.05	34.37	34.74	34.37	14478
1779402600	34.3018	0.1	0.29	34.03	34.3018	34.03	2120
1779316200	34.2016	0.43	1.26	33.8	34.23	33.8	3629
1779229800	33.7762	-0.25	-0.74	33.9	33.9	33.77	805
1779143400	34.0296	0.14	0.42	33.86	34.14	33.86	3865
1778884200	33.8868	-0.44	-1.29	34.18	34.18	33.8868	373
1778797800	34.33	0.18	0.53	34.22	34.4	34.22	2573
1778711400	34.1504	-0.13	-0.39	34.14	34.21	34.1089	1762
1778625000	34.2829	-0.04	-0.13	34.22	34.33	34.04	2494
1778538600	34.327	-0.12	-0.34	34.41	34.525	34.16	5132
1778279400	34.445	0.01	0.02	34.45	34.49	34.445	2608
1778193000	34.4365	-0.32	-0.93	34.63	34.63	34.39	11504
1778106600	34.7597	0.26	0.77	34.55	34.77	34.55	2673
1778020200	34.495	0.28	0.80	34.32	34.55	34.32	3297
1777933800	34.2196	-0.34	-0.99	34.43	34.49	34.2	18178
1777674600	34.5632	-0.1	-0.28	34.7	34.7	34.55	1913
1777588200	34.6601	0.55	1.62	34.07	34.6601	34.07	6517
1777501800	34.1079	-0.08	-0.23	34.07	34.1079	34.01	5668
1777415400	34.185	-0.1	-0.30	34.27	34.32	34.18	1387
1777329000	34.2865	0.01	0.02	34.26	34.37	34.26	2184
1777069800	34.2805	-0.06	-0.17	34.31	34.361	34.21	4976
1776983400	34.3405	-0.19	-0.55	34.39	34.43	34.22	1405
1776897000	34.5297	-0.28	-0.80	35.14	35.14	34.5297	2127
1776810600	34.8066	-0.11	-0.32	35.08	35.19	34.8	3728
1776724200	34.92	0.27	0.78	34.65	34.92	34.65	2538
1776465000	34.6508	0.39	1.14	34.46	34.76	34.46	3946
1776378600	34.26	0.27	0.79	33.98	34.26	33.98	4244
1776292200	33.991	-0.02	-0.06	33.93	33.991	33.86	6959
1776205800	34.0115	0.14	0.40	33.82	34.0115	33.82	4316
1776119400	33.8755	0.44	1.30	33.43	33.8755	33.409999	2187
1775860200	33.439999	-0.25	-0.73	33.715	33.715	33.4301	1950
1775773800	33.6858	0.13	0.40	33.35	33.73	33.35	14384
1775687400	33.5519	0.8	2.43	33.27	33.5519	33.27	3015
1775601000	32.7568	-0.08	-0.23	32.659999	32.84	32.645	4064
1775514600	32.833399	0.23	0.72	32.68	32.833399	32.68	743
1775169000	32.6	0.09	0.28	32.33	32.63	32.33	6203
1775082600	32.509999	0.04	0.12	32.39	32.67	32.39	2010
1774996200	32.4716	0.61	1.90	32.049999	32.59	32.049999	2637
1774909800	31.8654	-0.11	-0.35	32.28	32.28	31.8654	3266
1774650600	31.9763	-0.39	-1.19	32.229999	32.229999	31.96	1456
1774564200	32.362699	-0.23	-0.70	32.439999	32.5801	32.33	4743
1774477800	32.59	0.26	0.81	32.479999	32.63	32.479999	5207
1774391400	32.3293	0.12	0.38	32.25	32.4	32.25	6716