Nestyield Total Return Guard ETF【EGGS】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	0.04	0.0999750062484	40.01	42.2243	39.08	7408	40.86053984	SP
4	0.34	0.856207504407	39.71	42.2243	37.4803	14210	40.31198018	SP
12	3.68	10.1182293099	36.37	42.2243	33.71	9486	38.8467267	SP
26	-0.42	-1.03780578206	40.47	42.2243	33.71	7079	38.53916023	SP
52	1.42	3.67589955993	38.63	44.94	33.71	7666	40.19649072	SP
156	0.73	1.85656154629	39.32	44.94	30.605	7128	39.46274732	SP
260	0.73	1.85656154629	39.32	44.94	30.605	7128	39.46274732	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
1780957800	40.05	0.88	2.25	40	40.985	39.689	47083
1780698600	39.1679	-2.12	-5.13	40.73	42.2243	39.08	7037
1780612200	41.2846	-0.05	-0.13	40.84	41.59	40	6981
1780525800	41.3387	-0.26	-0.63	41.81	41.81	41.0934	2849
1780439400	41.6021	1.48	3.68	40.01	41.6771	40.01	15185
1780353000	40.1242	-0.04	-0.09	40.01	40.6999	39.575	4987
1780093800	40.16	-0.34	-0.84	40.67	40.67	39.59	6886
1780007400	40.5	-0.75	-1.83	41.03	41.03	40.33	20447
1779921000	41.254	0.01	0.01	41.37	41.429	40.74	7829
1779834600	41.2482	0.53	1.29	41.24	41.49	41.0707	18823
1779489000	40.723	0.32	0.80	40.85	40.97	40.46	3880
1779402600	40.3999	1.29	3.30	38.8	40.49	38.8	29113
1779316200	39.1089	0.64	1.68	38.97	39.335	38.935	5381
1779229800	38.4641	0.13	0.35	37.93	38.82	37.4803	7165
1779143400	38.3315	-1.24	-3.13	39.49	39.49	37.815	33982
1778884200	39.5705	-1.1	-2.71	39.76	39.83	39.36	8731
1778797800	40.6746	-0.14	-0.35	40.64	40.76	40.53	11431
1778711400	40.8168	0.49	1.21	40.84	41.32	40.195	30421
1778625000	40.3283	-0.58	-1.41	40.58	40.98	39.219	12577
1778538600	40.905	1.61	4.08	39.71	41.11	39.71	36277
1778279400	39.3	0.4	1.03	38.9	39.9845	38.9	22793
1778193000	38.9003	-0.96	-2.42	39.92	39.92	38.64	27582
1778106600	39.8649	0.4	1.02	40.05	40.5699	38	26898
1778020200	39.461	0.42	1.06	39.07	39.63	39.07	5612
1777933800	39.0455	0.72	1.89	38.68	39.25	38.68	7213
1777674600	38.3206	0.48	1.27	37.5	38.4	37.5	4402
1777588200	37.8399	0.58	1.56	38.06	38.06	37.32	20909
1777501800	37.2602	0.15	0.41	37.34	37.4309	36.95	6609
1777415400	37.1091	-1.44	-3.74	37.41	37.72	37.06	4512
1777329000	38.55	0.28	0.73	38.32	38.55	37.96	11435
1777069800	38.2723	0.6	1.60	37.93	38.76	37.93	3230
1776983400	37.67	-0.29	-0.76	37.55	38.3668	37.55	6304
1776897000	37.96	1.11	3.00	37.44	38.07	37.2	6829
1776810600	36.8542	-0.17	-0.45	37.41	37.41	36.8542	5085
1776724200	37.0212	0.08	0.21	37.01	37.12	36.65	3496
1776465000	36.9432	0.21	0.57	37.07	37.24	36.57	7010
1776378600	36.7349	-0.31	-0.82	37.02	37.29	36.63	6911
1776292200	37.0399	-0.07	-0.20	37.07	37.13	36.6992	9535
1776205800	37.1138	1.39	3.88	36.44	37.29	36.33	4480
1776119400	35.7262	1.19	3.45	34.48	35.74	34.48	10416
1775860200	34.5348	0.36	1.07	34.15	34.7399	34.15	3793
1775773800	34.17	-0.07	-0.20	34.17	34.35	33.71	8606
1775687400	34.24	-1.64	-4.56	33.89	34.915	33.89	10883
1775601000	35.875	0.18	0.50	35.51	35.91	35.4297	2922
1775514600	35.6977	0.39	1.10	35.39	35.83	35.39	3356
1775169000	35.311	0.3	0.87	34.29	35.47	34.29	5238
1775082600	35.0077	0.33	0.95	34.81	35.36	34.81	3290
1774996200	34.6784	0.57	1.66	34.16	34.8	34.16	2862
1774909800	34.1118	-1.38	-3.90	35	35.1	33.99	3252
1774650600	35.4955	0.14	0.38	35.28	35.73	35.28	2096
1774564200	35.36	-1.26	-3.43	36.44	36.44	35.36	3464
1774477800	36.6151	0.38	1.06	36.31	36.84	36.31	3187
1774391400	36.2328	0.19	0.53	36.2	36.49	35.79	1850
1774305000	36.043	0.43	1.21	36.15	36.56	36.03	2898
1774045800	35.613	-0.99	-2.70	36.53	36.613	35.55	5087
1773959400	36.6	0.05	0.14	35.87	37.64	35.72	4024
1773873000	36.5483	-0	-0.00	36.56	36.76	36.5483	6376
1773786600	36.549	0.09	0.24	36.53	37.395	36.4058	3349
1773700200	36.4608	0.56	1.55	36.37	36.75	36.37	2433
1773441000	35.9053	0.29	0.82	35.97	36.26	35.83	2616
1773354600	35.6144	-0.13	-0.35	35.36	35.97	35.36	2715
1773268200	35.7403	0.4	1.14	35.59	35.89	35.36	2415
1773181800	35.3363	-0.44	-1.23	35.99	35.99	35.2692	3335
1773095400	35.7767	0.63	1.78	35	35.7999	35	4313