Genter Capital International Dividend ETF【GENW】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	0.5024	3.46482758621	14.5	14.96	14.37	189	14.85836265	SP
4	0.5024	3.46482758621	14.5	15.2	14.37	335	15.02031411	SP
12	0.4024	2.75616438356	14.6	15.8	13.67	1270	14.70027016	SP
26	1.6224	12.1255605381	13.38	15.87	12.34	2072	14.53397604	SP
52	3.1274	26.336	11.875	15.87	11.26	1761	13.65460729	SP
156	4.9841	49.7499575776	10.0183	15.87	9.21	1534	13.15893001	SP
260	4.9841	49.7499575776	10.0183	15.87	9.21	1534	13.15893001	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
1783031400	15.0024	0.29	1.97	14.37	15.05	14.37	3454
1782945000	14.7119	-0.1	-0.68	14.37	14.7119	14.37	63
1782858600	14.8131	-0.03	-0.20	14.37	14.8131	14.37	215
1782772200	14.843	-0.06	-0.39	14.37	14.85	14.37	216
1782513000	14.9015	-0.01	-0.06	14.5	14.91	14.5	119
1782426600	14.91	0.07	0.50	14.5	14.96	14.5	332
1782340200	14.8365	-0.08	-0.54	14.5	14.8365	14.5	9
1782253800	14.9168	-0.12	-0.79	15.04	15.04	14.86	149
1782167400	15.0351	0.05	0.32	14.5	15.0351	14.5	211
1781821800	14.9873	-0.02	-0.14	14.5	14.9873	14.5	165
1781735400	15.0089	-0.14	-0.93	14.5	15.0089	14.5	92
1781649000	15.1505	0.04	0.26	15.1	15.2	15.1	1084
1781562600	15.1117	0.01	0.08	15.11	15.1285	15.11	1770
1781303400	15.1002	0.08	0.53	14.5	15.1002	14.5	9
1781217000	15.02	0.3	2.03	14.5	15.02	14.5	1362
1781130600	14.7205	-0.1	-0.67	14.5	14.77	14.5	114
1781044200	14.8195	0.02	0.16	14.5	14.8195	14.5	248
1780957800	14.7963	0.04	0.27	14.5	14.7963	14.5	173
1780698600	14.7563	-0.26	-1.72	14.98	14.98	14.7563	26
1780612200	15.0152	0.14	0.91	14.5	15.0152	14.5	13
1780525800	14.8791	-0.16	-1.07	14.93	14.93	14.8791	90
1780439400	15.04	0.14	0.95	14.5	15.04	14.5	4226
1780353000	14.8991	-0.05	-0.36	14.88	14.8991	14.86	2578
1780093800	14.9522	0.01	0.05	14.5	14.99	14.5	289
1780007400	14.9443	-0.09	-0.57	15	15	14.94	724
1779921000	15.0307	-0.05	-0.33	15.1	15.1	15.0307	1091
1779834600	15.08	0.07	0.46	15.08	15.08	15.08	540
1779489000	15.011	-0.05	-0.36	14.98	15.011	14.98	282
1779402600	15.0654	0.08	0.53	15.15	15.15	15.0654	10
1779316200	14.9853	0.25	1.66	14.96	15	14.96	2642
1779229800	14.74	-0.04	-0.27	13.67	14.8	13.67	1386
1779143400	14.78	0.2	1.37	14.31	14.79	14.31	2236
1778884200	14.58	-0.23	-1.55	14.48	14.66	14.48	672
1778797800	14.81	-0.05	-0.32	14.54	14.85	14.54	834
1778711400	14.857	0.11	0.73	14.48	14.8599	14.48	1441
1778625000	14.7495	-0.04	-0.24	14.72	14.76	14.63	1527
1778538600	14.785	0.13	0.90	14.65	14.83	14.65	1715
1778279400	14.6531	0.08	0.54	14.9	14.9	14.6531	2374
1778193000	14.575	-0.32	-2.17	14.9	14.9	14.575	12027
1778106600	14.8976	0.34	2.32	15.04	15.04	14.84	356
1778020200	14.5595	0.19	1.35	15.8	15.8	14.5595	817
1777933800	14.365	-0.25	-1.72	14.35	14.365	14.35	23
1777674600	14.6157	-0.04	-0.28	14.32	14.6157	14.32	153
1777588200	14.657	0.34	2.35	13.85	14.657	13.85	1024
1777501800	14.32	-0.1	-0.73	14.11	14.32	14.11	10
1777415400	14.4246	0.04	0.27	14.39	14.47	14.39	12264
1777329000	14.3857	-0.03	-0.20	14.46	14.46	14.36	1766
1777069800	14.4147	0.01	0.08	14.4	14.4147	14.4	117
1776983400	14.4036	-0.04	-0.29	14.39	14.5	14.39	1070
1776897000	14.445	0.02	0.14	14.3	14.445	14.3	13
1776810600	14.4243	-0.3	-2.01	15.01	15.01	14.4243	71
1776724200	14.72	-0.07	-0.44	15.02	15.02	14.72	22
1776465000	14.785	0.12	0.82	14.76	14.785	14.76	99
1776378600	14.665	-0.05	-0.34	14.42	14.67	14.42	37
1776292200	14.715	-0.02	-0.14	14.45	14.715	14.45	38
1776205800	14.7358	0.02	0.11	14.74	14.74	14.71	1435
1776119400	14.72	0.07	0.48	14.68	14.72	14.5801	426
1775860200	14.65	-0.02	-0.11	14.67	14.67	14.65	103
1775773800	14.6657	-0.03	-0.21	14.6	14.6657	14.5401	10785
1775687400	14.6972	0.51	3.60	14.41	14.6972	14.41	14
1775601000	14.1867	-0	-0.02	14.1	14.1867	14.1	53
1775514600	14.19	0.05	0.33	14.14	14.19	14.14	24