Guinness Atkinson Dividend Builder ETF【DIVS】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	-0.24	-0.733944954128	32.7	32.92	32.22	4115	32.81409729	SP
4	-0.06	-0.184501845018	32.52	33	32	2451	32.5893386	SP
12	1.26	4.03846153846	31.2	33	29.6801	2697	31.72713638	SP
26	0.97	3.08034296602	31.49	33.46	29.6801	3205	32.00317743	SP
52	1.78	5.80182529335	30.68	33.46	29.6801	2738	31.5478501	SP
156	7.54	30.2568218299	24.92	33.46	23.3142	3495	28.70584689	SP
260	6.78	26.4018691589	25.68	33.46	20.56	3431	27.24916995	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	32.46	-0.44	-1.32	32.759999	32.82	32.46	2183
1780612200	32.895699	0.15	0.46	32.79	32.92	32.79	9646
1780525800	32.743899	-0.14	-0.43	32.89	32.89	32.743899	2002
1780439400	32.884999	0.23	0.72	32.83	32.884999	32.7	3282
1780353000	32.65	-0.01	-0.03	32.22	32.65	32.22	912
1780093800	32.659999	-0.05	-0.15	32.7	32.84	32.659999	4735
1780007400	32.71	-0.13	-0.39	32.759999	32.85	32.67	1544
1779921000	32.8384	0.05	0.16	33	33	32.8384	133
1779834600	32.784999	-0	-0.01	32.939999	32.939999	32.784999	692
1779489000	32.7896	0.12	0.35	32.689999	32.7896	32.689999	187
1779402600	32.673699	0.12	0.38	32.38	32.7	32.295	3882
1779316200	32.549	0.18	0.55	32.4	32.56	32.31	2716
1779229800	32.369999	-0.19	-0.59	32.439999	32.54	32.369999	1317
1779143400	32.5625	0.3	0.93	32.479999	32.57	32.479999	641
1778884200	32.2611	-0.21	-0.64	32.28	32.33	32.25	2488
1778797800	32.47	0.3	0.92	32.369999	32.494999	32.369999	766
1778711400	32.173699	-0.01	-0.03	32	32.173699	32	5169
1778625000	32.183	-0.09	-0.29	32.159999	32.183	32.06	1155
1778538600	32.276	-0.06	-0.18	32.36	32.36	32.2001	758
1778279400	32.3327	0.04	0.12	32.52	32.52	32.3327	4542
1778193000	32.293	-0.48	-1.48	32.57	32.57	32.293	1206
1778106600	32.777299	0.46	1.43	32.58	32.777299	32.58	7763
1778020200	32.3162	0.1	0.30	32.22	32.3162	32.159999	6172
1777933800	32.2181	-0.32	-0.98	32.53	32.53	32.2181	255
1777674600	32.537399	0.02	0.06	32.63	32.729999	32.537399	493
1777588200	32.518	0.33	1.03	32.34	32.52	32.275	4519
1777501800	32.185299	-0.07	-0.22	32.14	32.185299	32.14	204
1777415400	32.255	-0.19	-0.59	32.42	32.42	32.255	303
1777329000	32.4458	-0.24	-0.73	32.68	32.68	32.4458	1351
1777069800	32.6843	0.11	0.34	32.61	32.6843	32.61	6108
1776983400	32.5747	0.28	0.88	32.34	32.5747	32.34	253
1776897000	32.2918	0.12	0.39	32.2	32.2918	32.2	235
1776810600	32.167099	-0.28	-0.87	32.33	32.43	32.167099	194
1776724200	32.4503	-0.08	-0.24	32.52	32.52	32.439999	1348
1776465000	32.5274	0.48	1.51	32.39	32.59	32.39	1691
1776378600	32.042499	0.06	0.20	32.049999	32.049999	32.015	3661
1776292200	31.98	-0.05	-0.15	31.81	32	31.81	5283
1776205800	32.0282	0.19	0.60	31.91	32.0399	31.91	1583
1776119400	31.8382	0.26	0.82	31.5	31.8382	31.5	624
1775860200	31.5805	-0.07	-0.21	31.77	31.77	31.5805	3739
1775773800	31.6473	0.1	0.33	31.32	31.68	31.32	4396
1775687400	31.5443	0.86	2.80	31.41	31.5443	31.41	4840
1775601000	30.6862	0.01	0.02	30.52	30.6862	30.52	1115
1775514600	30.6792	0.12	0.39	30.19	30.6792	30.19	2850
1775169000	30.5614	0.05	0.17	30.14	30.5614	30.14	463
1775082600	30.509	0.15	0.51	30.43	30.509	30.43	4953
1774996200	30.3545	0.58	1.95	30.145	30.3545	30.05	18264
1774909800	29.7752	0.02	0.08	29.9	29.94	29.765	1992
1774650600	29.7513	-0.25	-0.83	29.96	29.96	29.6801	2687
1774564200	30.0014	-0.37	-1.21	30.3	30.397795	29.99	4793
1774477800	30.3697	0.16	0.51	30.44	30.44	30.3514	456
1774391400	30.2147	-0.13	-0.43	30.04	30.26	30.04	651
1774305000	30.3453	0.33	1.08	30.35	30.45	30.29	515
1774045800	30.0197	-0.58	-1.90	30.45	30.45	30.0197	747
1773959400	30.6001	-0.09	-0.29	30.49	30.6001	30.47	3815
1773873000	30.69	-0.72	-2.28	31.27	31.27	30.69	1169
1773786600	31.405	0	0.01	31.54	31.54	31.405	2574
1773700200	31.4015	0.42	1.35	31.32	31.41	31.32	872
1773441000	30.9826	-0.15	-0.50	31.2	31.2	30.98	5624
1773354600	31.1368	-0.42	-1.33	31.3	31.35	31.1368	3093
1773268200	31.5564	-0.17	-0.55	31.64	31.64	31.4	1180
1773181800	31.7294	-0.16	-0.50	31.87	31.9	31.7294	585
1773095400	31.8902	-0.05	-0.15	31.44	32.009999	31.38	4804