Advisorshares Gerber Kawasaki ETF【GK】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	-1.0154	-3.40852635112	29.79	30.2	29.05	2704	29.97417474	SP
4	0.3046	1.06989813839	28.47	30.2	28.08	1783	29.4046491	SP
12	3.8946	15.6535369775	24.88	30.2	22.6929	1232	27.42432512	SP
26	2.6546	10.163093415	26.12	30.2	22.6929	1400	26.4492502	SP
52	6.2896	27.9724260618	22.485	30.2	22.3904	1459	25.79063536	SP
156	11.5846	67.3915066899	17.19	30.2	15.33	2734	20.70273347	SP
260	3.5746	14.1849206349	25.2	30.2	14.4801	7051	21.13766426	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
1780698600	28.7746	-1.16	-3.89	29.49	29.49	28.7746	2216
1780612200	29.9387	-0.12	-0.39	29.49	30.07	29.49	8189
1780525800	30.0553	-0.13	-0.42	30.2	30.2	30.03	409
1780439400	30.1806	0.07	0.23	30.13	30.1806	30.0301	1298
1780353000	30.11	0.19	0.64	30.04	30.11	29.925	978
1780093800	29.92	0.18	0.60	29.79	30.01	29.78	2648
1780007400	29.7416	0.32	1.10	29.58	29.92	29.58	4184
1779921000	29.4167	0.06	0.19	29.57	29.57	29.325	2236
1779834600	29.36	0.77	2.68	29.13	29.36	29.13	536
1779489000	28.5941	-0.04	-0.13	28.67	28.74	28.5941	576
1779402600	28.63	0.17	0.61	28.43	28.65	28.43	2117
1779316200	28.4577	0.36	1.29	28.29	28.4577	28.17	1094
1779229800	28.0948	-0.23	-0.81	28.08	28.31	28.08	214
1779143400	28.3252	-0.39	-1.37	28.81	28.81	28.2	509
1778884200	28.72	-0.57	-1.95	28.87	28.87	28.72	1602
1778797800	29.2917	0.32	1.11	28.99	29.31	28.99	1709
1778711400	28.9688	0.3	1.04	28.81	29.01	28.81	1072
1778625000	28.6704	-0.14	-0.47	28.69	28.69	28.52	2352
1778538600	28.8072	0.3	1.04	28.54	28.88	28.54	919
1778279400	28.5101	0.41	1.46	28.47	28.513295	28.46	1239
1778193000	28.0987	-0.53	-1.86	28.68	28.68	28.0956	1581
1778106600	28.6301	0.59	2.11	28.37	28.64	28.37	955
1778020200	28.0379	0.56	2.04	27.95	28.09	27.95	354
1777933800	27.478	0.08	0.30	27.45	27.53	27.45	476
1777674600	27.3964	0.11	0.42	27.35	27.4201	27.35	1412
1777588200	27.2825	0.68	2.57	27.15	27.32	27.15	3289
1777501800	26.6	-0.05	-0.18	26.73	26.73	26.6	263
1777415400	26.6479	-0.32	-1.20	26.66	26.66	26.43	1521
1777329000	26.9712	0.16	0.59	26.75	26.9712	26.75	818
1777069800	26.8121	0.1	0.39	26.76	26.86	26.76	1627
1776983400	26.7086	-0.07	-0.26	26.73	26.8	26.7086	44
1776897000	26.7769	0.67	2.55	26.45	26.7769	26.45	868
1776810600	26.1108	-0.1	-0.40	26.23	26.23	26.1108	175
1776724200	26.2157	-0.12	-0.46	26.25	26.25	26.16	681
1776465000	26.338	0.22	0.85	26.3	26.338	26.3	347
1776378600	26.1152	-0.08	-0.29	26.27	26.27	26.1152	62
1776292200	26.192	0.19	0.73	25.98	26.192	25.98	66
1776205800	26.0027	0.44	1.71	25.68	26.0027	25.68	2121
1776119400	25.5659	0.3	1.18	25.22	25.5659	25.22	122
1775860200	25.2674	0.18	0.73	25.13	25.295	25.13	997
1775773800	25.0843	0.2	0.80	24.87	25.16	24.85	1486
1775687400	24.8857	0.78	3.24	25.11	25.11	24.8	230
1775601000	24.1038	0.09	0.38	23.93	24.1038	23.925	597
1775514600	24.0127	0.06	0.25	24	24.0127	24	172
1775169000	23.9531	0.04	0.16	23.41	23.9531	23.41	256
1775082600	23.916	0.34	1.44	23.78	23.916	23.78	83
1774996200	23.5771	0.88	3.90	22.93	23.59	22.93	1957
1774909800	22.6929	-0.34	-1.47	23.17	23.17	22.6929	42
1774650600	23.0312	-0.37	-1.57	23.26	23.26	23.0312	303
1774564200	23.3996	-0.69	-2.88	23.81	23.81	23.3996	20
1774477800	24.0932	0.15	0.65	24.17	24.17	24.09	361
1774391400	23.9386	-0.29	-1.19	24.05	24.05	23.84	464
1774305000	24.2271	0.35	1.46	24.17	24.44	24.17	183
1774045800	23.878	-0.63	-2.57	24.42	24.42	23.878	2716
1773959400	24.5074	-0.15	-0.59	24.31	24.5074	24.26	1376
1773873000	24.6537	-0.26	-1.02	24.84	24.84	24.6537	107
1773786600	24.9088	0.08	0.33	24.91	24.92	24.8898	1444
1773700200	24.8274	0.25	1.02	24.81	24.8274	24.78	7784
1773441000	24.5769	-0.2	-0.82	24.88	24.88	24.5769	198
1773354600	24.7812	-0.36	-1.45	24.91	24.91	24.7812	160
1773268200	25.146	-0	-0.01	25.22	25.22	25.0793	1426
1773181800	25.1483	-0.02	-0.06	25.2	25.2	25.1483	294
1773095400	25.1645	0.45	1.80	24.44	25.1645	24.44	1411