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	1.3369	4.29457115323	31.13	32.8	31.13	911	32.50313072	SP
4	-0.2331	-0.712844036697	32.7	33.28	31.13	2266	32.77701294	SP
12	2.2769	7.54190129182	30.19	33.28	30.19	2267	32.39639365	SP
26	1.3669	4.39517684887	31.1	33.46	29.6801	3056	32.15506452	SP
52	1.9769	6.48376516891	30.49	33.46	29.6801	2681	31.64168283	SP
156	7.3619	29.3244373631	25.105	33.46	23.3142	3604	28.76833514	SP
260	6.8869	26.9229867084	25.58	33.46	20.56	3426	27.33468393	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
1782513000	32.4669	-0.09	-0.29	32.549999	32.6	32.4669	1198
1782426600	32.56	0.12	0.36	32.619999	32.799999	32.549999	1440
1782340200	32.4437	-0	-0.01	32.59	32.59	32.4437	1380
1782253800	32.4474	-0.22	-0.68	32.59	32.59	32.4199	615
1782167400	32.6693	-0.09	-0.28	31.13	32.6693	31.13	207
1781821800	32.7595	0.1	0.31	32.63	32.7595	32.63	320
1781735400	32.6575	-0.41	-1.23	33.009999	33.100299	32.6575	736
1781649000	33.0627	0.03	0.09	32.9	33.18	32.9	7217
1781562600	33.034399	0.15	0.47	33.28	33.28	33.034399	570
1781303400	32.88	0.08	0.25	32.77	32.88	32.729999	1062
1781217000	32.798499	0.39	1.19	32.5	32.798499	32.45	1826
1781130600	32.4112	-0.18	-0.55	32.24	32.5101	32.24	915
1781044200	32.59	0.17	0.52	32.6	32.744999	32.259999	2486
1780957800	32.421999	-0.04	-0.12	32.5	32.56	32.409999	1514
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