Eventide High Dividend ETF【ELCV】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	0.4413	1.38468779416	31.87	32.6336	31.2171	53972	32.09570035	SP
4	1.7013	5.55798758576	30.61	32.6336	30.5	43244	31.68040618	SP
12	3.6913	12.8976240391	28.62	32.6336	28.4999	61750	30.67522191	SP
26	5.4513	20.2952345495	26.86	32.6336	26.4901	46719	29.73159126	SP
52	7.2713	29.0387380192	25.04	32.6336	24.85	39125	28.326437	SP
156	7.3613	29.5042084168	24.95	32.6336	21.68	40253	26.9702574	SP
260	7.3613	29.5042084168	24.95	32.6336	21.68	40253	26.9702574	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781649000	32.3113	-0.2	-0.62	32.549999	32.6599	32.3113	13633
1781562600	32.513599	0.15	0.47	32.54	32.6336	32.439999	25545
1781303400	32.36	0.3	0.94	32.08	32.45	32.0404	130979
1781217000	32.06	0.63	2.00	31.66	32.165	31.66	19554
1781130600	31.43	-0.33	-1.04	31.69	31.94	31.43	39735
1781044200	31.76	0.09	0.28	31.87	31.96	31.2171	54046
1780957800	31.6709	0.11	0.35	31.83	31.8589	31.64	16073
1780698600	31.56	-0.73	-2.26	31.95	32.07	31.55	37616
1780612200	32.29	0.15	0.47	31.99	32.33	31.915	16314
1780525800	32.14	0.15	0.48	32.02	32.2971	32.02	40420
1780439400	31.9872	0.46	1.45	31.63	31.9997	31.62	32708
1780353000	31.53	-0.05	-0.16	31.55	31.665	31.53	18093
1780093800	31.58	0.1	0.32	31.74	31.81	31.48	43070
1780007400	31.478	-0.13	-0.42	31.65	31.68	31.46	101981
1779921000	31.61	-0.19	-0.60	31.91	31.91	31.59	16591
1779834600	31.8	0.24	0.76	31.79	31.94	31.775	29158
1779489000	31.56	0.3	0.96	31.42	31.62	31.4097	37887
1779402600	31.26	0.19	0.61	31.06	31.26	31.05	31403
1779316200	31.07	0.21	0.68	30.97	31.1366	30.95	20082
1779229800	30.86	0.09	0.29	30.61	30.97	30.5	110378
1779143400	30.77	-0.03	-0.10	30.9	30.9	30.569	40360
1778884200	30.7993	-0.46	-1.47	31.01	31.01	30.77	236454
1778797800	31.26	0.28	0.90	31.02	31.26	31.02	50417
1778711400	30.98	0	0.00	31	31.03	30.75	50847
1778625000	30.98	-0.04	-0.13	30.98	31.02	30.65	86639
1778538600	31.02	0.3	0.98	30.86	31.07	30.84	38820
1778279400	30.72	0.15	0.49	30.76	30.78	30.671	68700
1778193000	30.57	-0.53	-1.70	30.94	30.94	30.49	125803
1778106600	31.1	0.04	0.13	31.08	31.12	30.9	30786
1778020200	31.06	0.26	0.84	30.96	31.17	30.94	21480
1777933800	30.8	-0.06	-0.19	30.82	30.965	30.7199	89969
1777674600	30.86	-0.23	-0.74	31.08	31.08	30.85	28077
1777588200	31.0911	0.71	2.34	30.42	31.0911	30.42	240611
1777501800	30.38	-0.04	-0.13	30.46	30.52	30.255	108780
1777415400	30.42	-0.1	-0.33	30.48	30.48	30.275	32377
1777329000	30.52	-0.06	-0.20	30.63	30.64	30.497	208241
1777069800	30.58	0.09	0.30	30.48	30.591	30.405	346126
1776983400	30.49	0.31	1.03	30.27	30.56	30.27	37268
1776897000	30.18	0.32	1.07	30.13	30.2	30.1	25647
1776810600	29.86	-0.14	-0.47	30.09	30.09	29.8	48591
1776724200	30	-0.1	-0.32	30.11	30.15	29.965	32820
1776465000	30.0965	0.16	0.52	29.9	30.12	29.81	95935
1776378600	29.94	0.12	0.40	29.81	29.99	29.81	47682
1776292200	29.82	-0.17	-0.57	29.94	29.94	29.72915	33988
1776205800	29.99	0.03	0.10	29.97	29.99	29.8	16859
1776119400	29.96	0.07	0.23	29.87	29.99	29.7601	27781
1775860200	29.8923	-0.08	-0.26	30.03	30.045	29.89	19250
1775773800	29.97	0.2	0.67	29.73	30.08	29.73	128616
1775687400	29.77	0.52	1.78	29.49	29.77	29.49	140433
1775601000	29.25	0.12	0.41	29.07	29.25	29.058	36451
1775514600	29.13	0.05	0.17	29.04	29.16	29.04	26096
1775169000	29.08	0.03	0.10	28.91	29.18	28.91	53618
1775082600	29.05	0.05	0.17	29.01	29.14	28.965	25471
1774996200	29	0.45	1.58	28.81	29.05	28.705	50073
1774909800	28.55	-0.36	-1.25	29.1	29.1	28.4999	27986
1774650600	28.91	0.04	0.15	28.91	29.1901	28.83	19823
1774564200	28.8661	-0.24	-0.84	28.99	29.04	28.85	27018
1774477800	29.11	0.05	0.17	29.19	29.2	29.095	16487
1774391400	29.06	0.26	0.91	28.62	29.19	28.62	17488
1774305000	28.7992	0.39	1.37	28.71	28.994	28.71	11408
1774045800	28.41	-0.51	-1.76	28.93	28.9899	28.365	58615
1773959400	28.92	0.12	0.41	28.64	28.97	28.605	35163
1773873000	28.8009	-0.31	-1.06	29.04	29.04	28.8	22112
1773786600	29.11	0.14	0.48	29.17	29.22	29.09	36111