3edge Dynamic International Equity ETF【EDGI】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	-0.9892	-3.16696014087	31.235	31.4	30.25	12970	31.27383855	SP
4	-0.8242	-2.65271966527	31.07	31.4	30.13	14624	30.94809112	SP
12	1.5958	5.56998254799	28.65	31.4	27.45	66462	29.29280932	SP
26	1.9503	6.89261543355	28.2955	31.62	27.45	75000	29.4120517	SP
52	4.5758	17.8254772108	25.67	31.62	25.29	62615	28.41798258	SP
156	5.4658	22.0573042776	24.78	31.62	21.17	49445	27.4607899	SP
260	5.4658	22.0573042776	24.78	31.62	21.17	49445	27.4607899	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	30.2458	-1.04	-3.34	30.85	30.85	30.16	10232
1780612200	31.29	0.11	0.35	31.22	31.3101	31.14	10123
1780525800	31.18	-0.21	-0.67	31.25	31.25	31.17	12383
1780439400	31.39	0.15	0.48	31.3	31.4	31.3	15137
1780353000	31.24	-0.01	-0.03	30.7	31.31	30.7	11136
1780093800	31.25	0.06	0.19	31.235	31.38	31.21	16071
1780007400	31.19	0.05	0.15	31.1	31.24	31	14399
1779921000	31.1446	-0.11	-0.34	31.21	31.22	31.09	48488
1779834600	31.25	0.52	1.69	31.26	31.28	31.19	7923
1779489000	30.7312	-0.03	-0.09	30.78	30.87	30.68	12521
1779402600	30.76	0.11	0.36	30.41	30.84	30.37	14249
1779316200	30.6489	0.44	1.45	30.21	30.72	30.18	13126
1779229800	30.21	-0.27	-0.89	30.32	30.34	30.13	15527
1779143400	30.48	0.16	0.53	30.42	30.52	30.27	17893
1778884200	30.32	-0.56	-1.82	30.44	30.44	30.3	11162
1778797800	30.8809	-0.12	-0.38	30.92	30.99	30.88	15786
1778711400	31	0.25	0.81	30.79	31	30.79	11312
1778625000	30.75	-0.28	-0.90	30.75	30.75	30.56	7502
1778538600	31.03	0.02	0.08	31.02	31.06	30.9644	11144
1778279400	31.0056	0.34	1.09	31.07	31.07	30.92	11965
1778193000	30.67	-0.31	-1.00	31.19	31.19	30.67	17587
1778106600	30.98	0.78	2.58	30.74	31	30.74	31043
1778020200	30.1999	0.4	1.34	29.96	30.225	29.96	867170
1777933800	29.8	-0.24	-0.79	30	30	29.755	18868
1777674600	30.0386	-0.11	-0.37	30.06	30.21	30.0386	47608
1777588200	30.1492	0.63	2.13	29.84	30.16	29.8	5205
1777501800	29.52	-0.2	-0.67	29.58	29.62	29.4881	5951
1777415400	29.72	-0.1	-0.34	29.73	29.74	29.68	8210
1777329000	29.82	-0.05	-0.17	29.82	29.92	29.8059	3689
1777069800	29.87	0.24	0.81	29.73	29.87	29.68	8734
1776983400	29.6313	-0.32	-1.06	29.82	29.83	29.415	12532
1776897000	29.95	0.17	0.57	29.94	30.02	29.8832	8704
1776810600	29.78	-0.57	-1.88	30.28	30.28	29.76	12986
1776724200	30.35	-0.19	-0.62	30.43	30.43	30.25	7606
1776465000	30.54	0.39	1.28	30.48	30.74	30.48	7813
1776378600	30.1539	-0.01	-0.02	30.13	30.2	30.1	5361
1776292200	30.16	-0.1	-0.33	30.25	30.25	30.09	21897
1776205800	30.26	0.31	1.04	30.19	30.28	30.1	10743
1776119400	29.95	0.15	0.50	29.58	29.95	29.58	5420
1775860200	29.8	0.06	0.20	29.97	29.97	29.7299	5869
1775773800	29.74	-0.03	-0.10	29.53	29.84	29.45	612491
1775687400	29.77	1.25	4.40	29.84	29.86	29.63	8196
1775601000	28.5155	-0.19	-0.66	28.45	28.57	28.39	4186
1775514600	28.7061	0.19	0.65	28.69	28.7201	28.66	4242
1775169000	28.5205	-0.25	-0.86	28.16	28.58	28.16	4138
1775082600	28.7682	0.44	1.55	28.77	28.93	28.7	6882
1774996200	28.33	0.8	2.91	27.91	28.35	27.84	21960
1774909800	27.5277	0.01	0.03	27.6	27.76	27.45	6979
1774650600	27.52	-0.26	-0.94	27.72	27.72	27.52	6577
1774564200	27.78	-0.57	-2.01	27.97	28.16	27.78	15788
1774477800	28.3511	0.34	1.21	28.44	28.48	28.34	14197
1774391400	28.0122	-0.15	-0.53	27.91	28.12	27.82	9326
1774305000	28.1611	0.62	2.24	27.95	28.35	27.95	41344
1774045800	27.545	-0.83	-2.91	28.185	28.185	27.47	27023
1773959400	28.37	-0.12	-0.42	27.84	28.52	27.84	1628142
1773873000	28.4901	-0.53	-1.83	28.85	28.88	28.49	21452
1773786600	29.02	0.16	0.55	29.09	29.13	28.96	6330
1773700200	28.86	0.49	1.73	28.66	28.89	28.66	16644
1773441000	28.37	-0.37	-1.29	28.65	28.65	28.37	8028
1773354600	28.74	-0.55	-1.88	28.86	28.93	28.68	16798
1773268200	29.29	-0.13	-0.44	29.17	29.29	29.15	17935
1773181800	29.42	0.23	0.78	29.42	29.7999	29.36	14377
1773095400	29.192	0.13	0.45	28.47	29.3	28.4	2110016