Eagle Capital Select Equity ETF【EAGL】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	-0.07	-0.212443095599	32.95	33.72	32.63	413596	33.11207789	SP
4	0.08	0.243902439024	32.8	33.72	32	295555	32.8049239	SP
12	2.06	6.68397144711	30.82	33.72	29.23	293271	31.75149612	SP
26	0.58	1.79566563467	32.3	33.88	29.23	324347	32.1095485	SP
52	3.69	12.641315519	29.19	33.88	28.94	237600	31.68572987	SP
156	7.77	30.9438470729	25.11	33.88	24.58	175030	30.1241163	SP
260	7.77	30.9438470729	25.11	33.88	24.58	175030	30.1241163	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
1780698600	32.88	-0.49	-1.47	33.24	33.45	32.78	396602
1780612200	33.369999	0.72	2.21	33.15	33.54	33.15	109230
1780525800	32.65	-0.46	-1.39	32.86	32.909999	32.63	530486
1780439400	33.11	-0.53	-1.58	33.369999	33.369999	32.99	444300
1780353000	33.64	0.37	1.11	33.33	33.72	33.33	168883
1780093800	33.27	0.24	0.73	32.95	33.29	32.95	815080
1780007400	33.03	0.2	0.61	32.74	33.03	32.689999	332899
1779921000	32.83	0.25	0.77	32.46	32.959899	32.46	270570
1779834600	32.58	-0.28	-0.85	32.92	32.92	32.509999	123959
1779489000	32.86	0.22	0.67	32.88	33.06	32.81	216658
1779402600	32.64	-0.17	-0.52	32.49	32.72	32.28	292394
1779316200	32.81	0.21	0.64	32.6	32.835	32.42	138473
1779229800	32.6	-0.13	-0.40	32.869999	32.92	32.56	366952
1779143400	32.729999	0.34	1.05	32.28	32.759999	32.28	146327
1778884200	32.39	-0.17	-0.52	32.47	32.5	32.299999	295838
1778797800	32.56	0.18	0.56	32.439999	32.7	32.259999	486549
1778711400	32.38	-0.1	-0.31	32.34	32.42	32	138283
1778625000	32.479999	0.2	0.62	32.34	32.479999	32.11	326659
1778538600	32.28	-0.35	-1.07	32.42	32.594299	32.259999	252525
1778279400	32.63	-0.27	-0.82	32.799999	32.799999	32.525	159487
1778193000	32.9	-0.02	-0.06	32.88	33.104999	32.8238	244993
1778106600	32.92	0.14	0.43	32.88	33.08	32.86	137034
1778020200	32.78	0.06	0.18	32.979999	32.979999	32.689999	241153
1777933800	32.72	-0.04	-0.11	32.82	33.0065	32.695	171489
1777674600	32.755	0.04	0.11	32.82	32.93	32.75	127709
1777588200	32.72	0.11	0.34	32.53	32.74	32.36	184608
1777501800	32.61	-0.06	-0.18	32.54	32.61	32.409999	220950
1777415400	32.67	-0.05	-0.17	32.729999	32.729999	32.57	244826
1777329000	32.7245	-0.01	-0.02	32.58	32.81	32.58	254704
1777069800	32.729999	0.2	0.61	32.77	32.77	32.53	214754
1776983400	32.53	-0.38	-1.15	32.6	32.78	32.299999	277278
1776897000	32.909999	0.26	0.80	32.77	32.97	32.77	284195
1776810600	32.65	0.12	0.37	32.81	33.03	32.604999	198462
1776724200	32.53	-0.02	-0.06	32.549999	32.549999	32.39	160240
1776465000	32.549999	0.23	0.71	32.509999	32.7	32.485	207897
1776378600	32.32	0.03	0.09	32.4	32.52	32.29	467627
1776292200	32.29	0.27	0.83	32.06	32.3799	32.06	387557
1776205800	32.025	0.15	0.47	32.03	32.13	31.97	243693
1776119400	31.8745	0.61	1.97	31.11	31.8761	31.11	110433
1775860200	31.26	-0.09	-0.29	31.55	31.55	31.1353	198066
1775773800	31.35	0.07	0.22	31.37	31.4	31.1	404828
1775687400	31.28	0.34	1.10	31.69	31.69	31.23	445978
1775601000	30.94	0.2	0.65	30.94	30.94	30.67	400728
1775514600	30.74	0.16	0.52	30.85	30.85	30.51	241220
1775169000	30.58	0.01	0.03	30.27	30.7	30.19	121901
1775082600	30.57	0.15	0.49	30.59	30.7	30.39	261897
1774996200	30.42	0.89	3.01	29.82	30.47	29.82	270213
1774909800	29.53	0.28	0.96	29.71	29.78	29.38	298971
1774650600	29.25	-0.63	-2.11	29.78	29.78	29.23	984468
1774564200	29.88	-0.39	-1.29	29.97	30.23	29.85	1003519
1774477800	30.27	0.06	0.20	30.47	30.53	30.01	253574
1774391400	30.21	-0.29	-0.95	30.12	30.34	30.12	222322
1774305000	30.5	0.21	0.69	30.62	30.89	30.42	471041
1774045800	30.29	-0.35	-1.14	30.54	30.54	30.16	128333
1773959400	30.64	-0.13	-0.42	30.4	30.75	30.4	478572
1773873000	30.77	-0.55	-1.76	31.18	31.21	30.72	196703
1773786600	31.32	0.22	0.71	31.26	31.455	31.25	211640
1773700200	31.1	0.41	1.34	30.93	31.16	30.8301	231384
1773441000	30.69	0.05	0.16	30.82	30.9499	30.545	189231
1773354600	30.64	-0.61	-1.95	30.97	31.04	30.64	487756
1773268200	31.25	-0.02	-0.06	31.3	31.37	31.05	578896
1773181800	31.27	-0.28	-0.89	31.4	31.55	31.175	254924
1773095400	31.55	0.11	0.35	31.01	31.56	30.8	235941
1772839800	31.44	-0.29	-0.91	31.46	31.51	31.17	204725