Sparkline International Intangible Value ETF【DTAN】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	0.6498	2.0773657289	31.28	33.14	31.28	1473	32.30363328	SP
4	-0.8202	-2.50442748092	32.75	34.23	31.28	1821	32.7418464	SP
12	1.6798	5.55305785124	30.25	34.23	29.24	2199	31.95371481	SP
26	0.3498	1.1076630779	31.58	34.23	29.0801	3434	32.21725644	SP
52	3.7898	13.4676616915	28.14	34.23	27.6	3043	31.2521172	SP
156	7.1098	28.64544722	24.82	34.23	22.7762	3041	28.89381876	SP
260	7.1098	28.64544722	24.82	34.23	22.7762	3041	28.89381876	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
1781821800	31.9298	-0.07	-0.22	32	32	31.9	622
1781735400	32.0017	-0.44	-1.37	32.409999	33.14	32	2442
1781649000	32.445999	-0.09	-0.28	32.54	32.549999	32.445999	4112
1781562600	32.5367	0.12	0.38	32.409999	32.6499	32.409999	507
1781303400	32.4148	0	0.00	31.28	32.479999	31.28	220
1781217000	32.4142	0.74	2.32	31.28	32.46	31.28	84
1781130600	31.6781	-0.59	-1.84	31.28	31.77	31.28	1508
1781044200	32.2725	-0.18	-0.56	31.28	32.5799	31.28	1099
1780957800	32.4549	-0.07	-0.21	31.31	32.759999	31.31	454
1780698600	32.5216	-0.69	-2.08	32.9	32.939999	32.5216	2251
1780612200	33.2109	0.3	0.92	32.9	33.22	32.9	1586
1780525800	32.9075	-0.34	-1.03	33.25	33.25	32.9075	2641
1780439400	33.251399	0.01	0.02	33.11	33.29	33.11	1134
1780353000	33.2461	-0.09	-0.28	33	33.2461	33	1263
1780093800	33.34	0.1	0.29	32.9	33.409999	32.9	4941
1780007400	33.2436	0.14	0.43	32.75	33.369999	32.75	1345
1779921000	33.1006	0.07	0.21	32.75	33.22	32.75	691
1779834600	33.03	0.43	1.32	34.23	34.23	33.03	2777
1779489000	32.6	0.13	0.39	32.75	32.75	32.6	3047
1779402600	32.4746	0.11	0.35	32.75	32.75	32.195	2503
1779316200	32.36	0.41	1.28	31.95	32.36	31.95	1456
1779229800	31.9513	-0.23	-0.71	32.13	32.13	31.9513	1784
1779143400	32.18	0.33	1.05	32.049999	32.99	32.0499	3044
1778884200	31.8459	-0.34	-1.06	32.59	32.59	31.8459	373
1778797800	32.1858	0.02	0.07	32.299999	32.299999	32.1858	8643
1778711400	32.162399	0	0.01	32	32.162399	32	117
1778625000	32.1607	-0.18	-0.55	32.08	32.1607	31.94	1783
1778538600	32.34	-0.02	-0.07	31.63	32.45	31.63	5055
1778279400	32.3639	0.31	0.96	32.31	32.3639	32.2301	6758
1778193000	32.0565	-0.54	-1.64	33.229999	33.229999	32.0565	2
1778106600	32.5923	0.63	1.98	32.5923	32.5923	32.5923	322
1778020200	31.9582	0.36	1.13	31.95	32	31.84	721
1777933800	31.5998	-0.38	-1.19	32.59	32.59	31.541	2190
1777674600	31.9818	0.11	0.36	31.9	32.0795	31.9	926
1777588200	31.867	0.74	2.37	31.89	31.89	31.867	384
1777501800	31.1289	-0.09	-0.27	31.21	31.21	31.11	518
1777415400	31.2146	-0.24	-0.75	31.33	31.365	31.2146	168
1777329000	31.452	-0.03	-0.10	31.61	32.735	31.43	1809
1777069800	31.4844	-0.01	-0.02	31.43	31.51	31.39	9139
1776983400	31.4916	-0.29	-0.91	31.48	31.56	31.4201	500
1776897000	31.7799	0.08	0.25	32.6	32.6	31.7799	1323
1776810600	31.6991	-0.6	-1.84	32.005	32.005	31.6991	1575
1776724200	32.2947	-0.09	-0.28	32.28	32.369999	32.28	1415
1776465000	32.3857	0.3	0.93	32.53	32.61	32.3857	2353
1776378600	32.0861	0.16	0.51	32.009999	32.13	31.915	4709
1776292200	31.9248	0	0.00	31.96	31.97	31.9199	2544
1776205800	31.9235	0.28	0.88	31.5	31.98	31.5	9608
1776119400	31.6438	0.22	0.71	31.36	31.65	31.36	440
1775860200	31.4217	-0	-0.01	31.55	31.55	31.4	2353
1775773800	31.4262	-0.21	-0.68	31.52	31.54	31.41	1884
1775687400	31.6409	1.03	3.35	31.68	31.68	31.56	2126
1775601000	30.6149	-0.11	-0.35	30.39	30.6149	30.18	9840
1775514600	30.7232	0.13	0.42	30.67	30.7232	30.67	192
1775169000	30.5935	-0.15	-0.47	30.2	30.6	30.2	758
1775082600	30.7386	0.54	1.78	30.41	30.8313	30.41	1328
1774996200	30.2017	0.75	2.56	30.11	30.2017	30.09	440
1774909800	29.4475	0.21	0.71	30.58	30.58	29.4475	1004
1774650600	29.24	-0.58	-1.94	29.76	29.76	29.24	1169
1774564200	29.8192	-0.42	-1.38	30.25	30.25	29.8192	2177
1774477800	30.2375	0.34	1.14	30.4	30.4	30.2	139
1774391400	29.8957	0	0.00	29.92	29.92	29.83	1203
1774305000	29.8953	0.77	2.64	29.39	29.8953	29.39	1957
1774045800	29.1265	-0.78	-2.59	29.37	29.37	29.0801	534
1773959400	29.9015	-0.08	-0.28	29.77	30.14	29.46	3275