Guinness Atkinson US Dividend Builder ETF【GAUD】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	-0.1305	-0.5305934922	24.5951	24.5951	24.4646	0	0	SP
4	-0.3154	-1.27280064568	24.78	25.044	24.4646	8	24.9060069	SP
12	0.9661	4.11132625487	23.4985	25.044	23.4252	14	24.11188472	SP
26	-0.6054	-2.41483845233	25.07	27.77	23.1894	33	24.97423516	SP
52	-0.5554	-2.21982414069	25.02	27.77	23.1894	34	24.97379704	SP
156	-0.5554	-2.21982414069	25.02	27.77	23.1894	34	24.97379704	SP
260	-0.5554	-2.21982414069	25.02	27.77	23.1894	34	24.97379704	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782253800	24.4646	-0.04	-0.18	24.4646	24.4646	24.4646	0
1782167400	24.5081	-0.02	-0.06	24.5081	24.5081	24.5081	0
1781821800	24.5236	-0.07	-0.29	24.5236	24.5236	24.5236	0
1781735400	24.5951	-0.45	-1.79	24.5951	24.5951	24.5951	0
1781649000	25.044	0.02	0.10	25.044	25.044	25.044	0
1781562600	25.0198	0	0.02	25.0198	25.0198	25.0198	0
1781303400	25.015	0.17	0.69	25	25.015	25	85
1781217000	24.8425	0.21	0.87	24.8425	24.8425	24.8425	26
1781130600	24.6292	-0.1	-0.41	24.6292	24.6292	24.6292	2
1781044200	24.7313	0.14	0.55	24.7313	24.7313	24.7313	0
1780957800	24.5954	-0.2	-0.80	24.5954	24.5954	24.5954	20
1780698600	24.7941	-0.13	-0.50	24.7941	24.7941	24.7941	2
1780612200	24.9192	0.25	1.00	24.9192	24.9192	24.9192	0
1780525800	24.6716	-0.1	-0.40	24.6716	24.6716	24.6716	0
1780439400	24.7699	0.08	0.31	24.7699	24.7699	24.7699	0
1780353000	24.6945	-0.13	-0.51	24.6945	24.6945	24.6945	0
1780093800	24.8219	-0.07	-0.29	24.8219	24.8219	24.8219	1
1780007400	24.8945	0.05	0.22	24.8945	24.8945	24.8945	1
1779921000	24.84	-0	-0.01	24.78	24.84	24.78	8
1779834600	24.8434	-0.06	-0.23	24.8434	24.8434	24.8434	0
1779489000	24.9016	0.37	1.53	24.9016	24.9016	24.9016	0
1779402600	24.5273	0.13	0.54	24.25	24.5273	24.25	1
1779316200	24.3965	0.08	0.31	24.3965	24.3965	24.3965	0
1779229800	24.3201	-0.17	-0.69	24.3201	24.3201	24.3201	0
1779143400	24.4898	0.32	1.33	24.4898	24.4898	24.4898	1
1778884200	24.1693	-0	-0.00	24.1693	24.1693	24.1693	0
1778797800	24.17	0.06	0.25	24.17	24.17	24.17	0
1778711400	24.1086	-0.16	-0.66	24.1086	24.1086	24.1086	0
1778625000	24.2695	0.05	0.20	24.2695	24.2695	24.2695	0
1778538600	24.2204	-0	-0.02	24.2204	24.2204	24.2204	0
1778279400	24.2249	0.04	0.15	24.26	24.26	24.2249	120
1778193000	24.1895	0.01	0.03	24.16	24.1895	24.16	5
1778106600	24.1813	0.16	0.67	24.1813	24.1813	24.1813	80
1778020200	24.0201	0.19	0.80	24.0201	24.0201	24.0201	40
1777933800	23.83	-0.23	-0.97	23.96	23.96	23.83	10
1777674600	24.063	-0.13	-0.54	24.063	24.063	24.063	1
1777588200	24.1946	0.3	1.27	24.1946	24.1946	24.1946	0
1777501800	23.8906	0.11	0.46	23.8906	23.8906	23.8906	0
1777415400	23.7818	0.05	0.21	23.7818	23.7818	23.7818	0
1777329000	23.7309	-0.09	-0.37	23.91	23.91	23.7309	1
1777069800	23.8197	-0.12	-0.49	23.8197	23.8197	23.8197	0
1776983400	23.9359	0.11	0.48	23.9359	23.9359	23.9359	100
1776897000	23.8211	-0.18	-0.77	23.8211	23.8211	23.8211	0
1776810600	24.0052	-0.15	-0.62	24.0052	24.0052	24.0052	3
1776724200	24.1551	-0.03	-0.14	24.1551	24.1551	24.1551	0
1776465000	24.1893	0.26	1.08	24.1893	24.1893	24.1893	1
1776378600	23.9301	0.07	0.30	23.9301	23.9301	23.9301	1
1776292200	23.8595	-0.03	-0.13	23.8595	23.8595	23.8595	0
1776205800	23.8908	0.08	0.34	23.97	23.97	23.8908	107
1776119400	23.8096	0.26	1.12	23.8096	23.8096	23.8096	4
1775860200	23.5459	-0.32	-1.35	23.68	23.68	23.5459	2
1775773800	23.8691	-0.03	-0.13	23.88	23.88	23.8691	85
1775687400	23.8996	0.47	2.03	23.8996	23.8996	23.8996	0
1775601000	23.4252	-0.18	-0.74	23.4252	23.4252	23.4252	0
1775514600	23.6002	0.08	0.32	23.55	23.6002	23.55	20
1775169000	23.5239	0.03	0.11	23.5239	23.5239	23.5239	86
1775082600	23.4985	-0.02	-0.08	23.4985	23.4985	23.4985	5
1774996200	23.517	0.21	0.90	23.57	23.57	23.517	7
1774909800	23.3078	0.12	0.51	23.3	23.3078	23.3	112
1774650600	23.1894	-0.21	-0.90	23.1894	23.1894	23.1894	2
1774564200	23.4005	-0.09	-0.38	23.4005	23.4005	23.4005	2
1774477800	23.4901	0.22	0.94	23.4901	23.4901	23.4901	0
1774391400	23.2705	-0.12	-0.49	23.28	23.28	23.2705	1