Kingsbarn Dividend Opportunity ETF【DVDN】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	-0.5032	-2.96698113208	16.96	16.99	16.3673	1172	16.6758789	SP
4	-1.1232	-6.38907849829	17.58	17.58	16.29	1206	16.83935526	SP
12	-1.1132	-6.33579965851	17.57	17.86	16.2783	1584	17.11064972	SP
26	-3.7632	-18.6112759644	20.22	20.58	16.2783	1776	18.04051856	SP
52	-5.8932	-26.3677852349	22.35	25.08	16.2783	1881	20.19088963	SP
156	-9.6532	-36.9712753734	26.11	31.398	16.2783	1185	22.18787628	SP
260	-9.6532	-36.9712753734	26.11	31.398	16.2783	1185	22.18787628	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
1780612200	16.7604	0.39	2.40	16.399999	16.7604	16.399999	300
1780525800	16.3673	-0.41	-2.46	16.84	16.84	16.3673	1976
1780439400	16.78	0.04	0.21	16.64	16.79	16.64	1367
1780353000	16.744399	-0.2	-1.18	16.81	16.86	16.744399	757
1780093800	16.9435	0.03	0.19	16.96	16.99	16.94	1458
1780007400	16.9108	0.07	0.40	16.85	16.9108	16.81	4224
1779921000	16.8441	0.15	0.90	16.8	16.94	16.8	669
1779834600	16.6938	0.17	1.02	16.52	16.6938	16.52	858
1779489000	16.5258	-0.07	-0.43	16.579999	16.7	16.5258	841
1779402600	16.5977	-0	-0.03	16.579999	16.61	16.52	1003
1779316200	16.6019	0.27	1.66	16.379999	16.61	16.29	805
1779229800	16.331299	-0.16	-0.96	16.36	16.39	16.331299	550
1779143400	16.489999	0.12	0.75	16.46	16.6	16.46	448
1778884200	16.3668	-0.23	-1.38	16.5	16.5	16.3668	650
1778797800	16.5958	-0.1	-0.58	16.71	16.71	16.5958	1182
1778711400	16.6924	-0.23	-1.34	16.83	16.9	16.6924	1072
1778625000	16.9184	-0.11	-0.65	16.93	16.93	16.89	42
1778538600	17.0299	-0.43	-2.45	17.48	17.48	17.0299	603
1778279400	17.4574	-0.28	-1.57	17.58	17.58	17.38	4118
1778193000	17.7365	0.01	0.06	17.5	17.82	17.5	114
1778106600	17.7261	0.15	0.84	17.82	17.82	17.61	1315
1778020200	17.5789	0.12	0.67	17.48	17.585	17.48	1148
1777933800	17.462	-0.4	-2.23	17.83	17.83	17.452	1438
1777674600	17.86	0.21	1.19	17.63	17.86	17.63	5005
1777588200	17.65	0.37	2.12	17.53	17.68	17.53	1910
1777501800	17.2831	-0.3	-1.73	17.64	17.64	17.2199	3503
1777415400	17.587	0.04	0.25	17.48	17.587	17.48	46
1777329000	17.5425	0.11	0.65	17.61	17.61	17.5425	149
1777069800	17.43	0.25	1.48	17.13	17.43	17.11	1537
1776983400	17.1752	-0.31	-1.80	17.42	17.42	17.17	816
1776897000	17.49	0.17	0.97	17.17	17.49	17.17	1152
1776810600	17.3227	-0.2	-1.15	17.33	17.52	17.3227	864
1776724200	17.525	-0.02	-0.09	17.52	17.525	17.38	4829
1776465000	17.54	0.43	2.50	17.46	17.62	17.46	7648
1776378600	17.1128	-0.14	-0.82	17.2	17.2	17.105	643
1776292200	17.2544	0.23	1.35	17	17.2544	17	454
1776205800	17.0247	0.12	0.74	17.0247	17.0247	17.0247	56
1776119400	16.9	0.11	0.66	16.82	16.9	16.739999	1208
1775860200	16.79	0.11	0.68	16.739999	16.79	16.68	3514
1775773800	16.677299	-0.61	-3.52	16.85	16.85	16.677299	1641
1775687400	17.285	0.3	1.74	17.28	17.3011	17.19	3149
1775601000	16.99	-0.1	-0.56	17.1	17.1	16.98	5472
1775514600	17.0864	0.18	1.09	17.09	17.14	17.0528	3025
1775169000	16.9022	0.05	0.27	16.719999	16.9022	16.719999	1606
1775082600	16.8568	-0.17	-0.98	17.29	17.29	16.8568	1595
1774996200	17.0239	0.43	2.59	16.87	17.0239	16.76	1009
1774909800	16.5941	0.31	1.89	16.575	16.5941	16.55	616
1774650600	16.285599	-0.3	-1.83	16.46	16.46	16.285599	796
1774564200	16.588899	-0.14	-0.82	16.43	16.588899	16.43	101
1774477800	16.7267	0.24	1.44	16.489999	16.7267	16.489999	939
1774391400	16.489999	-0.23	-1.36	16.54	16.629999	16.489999	2242
1774305000	16.7173	0.44	2.70	16.79	16.79	16.524999	656
1774045800	16.2783	-0.95	-5.52	17.13	17.13	16.2783	1700
1773959400	17.23	0.26	1.52	16.95	17.23	16.83	1160
1773873000	16.9722	-0.24	-1.38	17.08	17.14	16.9501	1456
1773786600	17.21	0.12	0.70	17.05	17.27	17.05	777
1773700200	17.09	0.04	0.23	17.05	17.27	17.05	1986
1773441000	17.05	-0.24	-1.38	17.57	17.57	17.04	1682
1773354600	17.2878	-0.25	-1.42	17.45	17.45	17.2878	372
1773268200	17.5366	-0.1	-0.56	18	18	17.5366	293
1773181800	17.6361	0.11	0.61	17.27	17.825	17.27	1254
1773095400	17.53	-0.26	-1.46	17.38	17.53	17.18	4262
1772839800	17.79	-0.22	-1.19	18	18	17.75	2798
1772753400	18.005	-0.05	-0.29	17.74	18.04	17.74	2763