3edge Dynamic US Equity ETF【EDGU】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	-0.74	-2.33144297417	31.74	32.1311	31	23268	31.98092975	SP
4	0.35	1.14192495922	30.65	32.1311	30.5	25970	31.32079949	SP
12	2.8	9.92907801418	28.2	32.1311	27.11	58617	29.46693178	SP
26	2.45	8.58143607706	28.55	32.1311	27.11	36960	29.31736947	SP
52	5.7	22.5296442688	25.3	32.1311	25.09	28231	28.52227477	SP
156	6.02	24.0992794235	24.98	32.1311	21.57	34021	26.7669816	SP
260	6.02	24.0992794235	24.98	32.1311	21.57	34021	26.7669816	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
1780698600	31	-1	-3.12	31.61	31.61	30.92	21923
1780612200	31.9991	0.02	0.07	31.72	32.07	31.72	16111
1780525800	31.9782	-0.15	-0.48	32.11	32.11	31.92	25976
1780439400	32.1311	0.17	0.53	31.87	32.1311	31.87	27418
1780353000	31.9627	0.14	0.45	31.67	32.034999	31.67	22408
1780093800	31.82	0.1	0.33	31.74	31.85	31.74	24425
1780007400	31.7163	0.18	0.57	31.46	31.75	31.46	19640
1779921000	31.5352	-0.03	-0.11	31.59	31.61	31.5	89038
1779834600	31.57	0.36	1.15	31.4	31.63	31.4	17920
1779489000	31.21	0.15	0.48	31.11	31.34	31.11	26681
1779402600	31.06	0.08	0.26	30.76	31.1	30.76	24381
1779316200	30.98	0.45	1.47	30.59	30.98	30.59	28754
1779229800	30.532	-0.2	-0.65	30.56	30.71	30.5	30446
1779143400	30.7319	-0	-0.00	30.72	30.83	30.58	29882
1778884200	30.7334	-0.41	-1.30	30.81	30.89	30.73	16129
1778797800	31.1384	0.24	0.77	30.92	31.22	30.92	14829
1778711400	30.9016	0.11	0.36	30.76	30.95	30.7399	25024
1778625000	30.7902	-0.14	-0.45	30.77	30.7902	30.5	11291
1778538600	30.9304	0.09	0.30	30.95	30.99	30.91	22627
1778279400	30.8367	0.4	1.31	30.65	30.8367	30.65	20451
1778193000	30.438	-0.19	-0.63	30.625	30.65	30.41	32730
1778106600	30.63	0.36	1.19	30.37	30.64	30.37	49484
1778020200	30.27	0.28	0.93	30.06	30.33	30.06	558255
1777933800	29.99	-0.15	-0.50	30.1	30.16	29.95	26121
1777674600	30.14	0.06	0.20	30.06	30.24	30.06	60114
1777588200	30.08	0.32	1.08	29.71	30.1	29.71	16011
1777501800	29.76	0	0.00	29.69	29.78	29.6607	15167
1777415400	29.76	-0.13	-0.43	29.78	29.79	29.6585	24421
1777329000	29.89	0.01	0.03	29.78	29.91	29.78	13172
1777069800	29.88	0.13	0.44	29.79	29.88	29.75	26427
1776983400	29.75	-0.04	-0.14	29.76	29.83	29.53	34516
1776897000	29.7914	0.21	0.70	29.71	29.7914	29.71	19327
1776810600	29.583	-0.16	-0.54	29.79	29.87	29.583	14578
1776724200	29.7424	-0.01	-0.03	29.73	29.76	29.71	26163
1776465000	29.7503	0.35	1.19	29.5	29.87	29.5	20144
1776378600	29.4	0.12	0.41	29.29	29.43	29.29	27148
1776292200	29.28	0.11	0.38	29.13	29.31	29.13	16901
1776205800	29.17	0.22	0.76	28.92	29.17	28.92	13564
1776119400	28.9504	0.3	1.06	28.51	28.9504	28.51	20125
1775860200	28.6477	-0.12	-0.43	28.76	28.76	28.63	28336
1775773800	28.77	0.14	0.50	28.58	28.95	28.58	1600222
1775687400	28.6278	0.55	1.96	28.66	28.66	28.505	7808
1775601000	28.0778	0.01	0.04	28.02	28.0778	27.89	11757
1775514600	28.0656	0.12	0.44	27.945	28.0656	27.945	7213
1775169000	27.9422	0.08	0.30	27.55	27.9422	27.55	7858
1775082600	27.86	0.08	0.27	27.94	28.0099	27.86	8588
1774996200	27.7843	0.57	2.11	27.41	27.7843	27.41	33081
1774909800	27.21	-0.19	-0.69	27.55	27.55	27.11	12291
1774650600	27.3984	-0.33	-1.17	27.61	27.61	27.38	7914
1774564200	27.7234	-0.35	-1.25	27.86	28.03	27.7234	8660
1774477800	28.0735	0.15	0.53	28.1	28.1	28.0599	11714
1774391400	27.9247	-0	-0.00	27.71	28.04	27.71	8888
1774305000	27.9255	0.38	1.40	27.78	28.05	27.78	10907
1774045800	27.5409	-0.41	-1.46	27.84	27.84	27.46	21015
1773959400	27.95	0.02	0.07	27.68	28	27.68	61310
1773873000	27.93	-0.36	-1.27	28.16	28.24	27.93	20096
1773786600	28.2884	0.08	0.28	28.29	28.46	28.2884	4573
1773700200	28.21	0.27	0.97	28.17	28.3099	28.16	12130
1773441000	27.9399	-0.1	-0.35	28.2	28.25	27.92	7552
1773354600	28.0379	-0.44	-1.54	28.21	28.27	28.0379	11984
1773268200	28.4764	-0.05	-0.19	28.48	28.56	28.36	10659
1773181800	28.53	-0.07	-0.24	28.54	28.81	28.49	16556
1773095400	28.5973	0.17	0.59	28.12	28.67	27.94	18254