Fundstrat Granny Shots US Large Cap and Income ETF【GRNI】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	-0.5	-2.34631628344	21.31	21.49	20.76	39431	21.39182207	SP
4	-0.1	-0.478240076518	20.91	21.5199	20.48	39649	21.15186296	SP
12	1.24	6.33622892182	19.57	21.5199	18.36	52902	20.05153753	SP
26	0.29	1.41325536062	20.52	21.5199	18.36	64524	20.30048266	SP
52	0.8	3.9980009995	20.01	21.5199	18.36	71912	20.28931039	SP
156	0.8	3.9980009995	20.01	21.5199	18.36	71912	20.28931039	SP
260	0.8	3.9980009995	20.01	21.5199	18.36	71912	20.28931039	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
1780612200	21.461	0.16	0.76	21.11	21.49	21.11	26724
1780525800	21.3	-0.15	-0.70	21.43	21.43	21.245	19031
1780439400	21.45	0.07	0.30	21.24	21.45	21.24	54627
1780353000	21.3848	0.08	0.40	21.3	21.47	21.19	66113
1780093800	21.3	0.18	0.85	21.31	21.335	21.15	30658
1780007400	21.12	-0.12	-0.56	21.3	21.3	20.95	156482
1779921000	21.24	0.03	0.14	21.08	21.5199	21.08	79373
1779834600	21.21	0.14	0.66	21.1	21.2999	21.1	20024
1779489000	21.07	0.2	0.96	21.08	21.2	20.96	30359
1779402600	20.87	-0.02	-0.10	20.97	20.97	20.515	28973
1779316200	20.89	0.29	1.41	20.82	20.9899	20.725	19718
1779229800	20.6	-0.16	-0.77	20.7	20.7633	20.48	25312
1779143400	20.76	-0.15	-0.72	20.93	20.93	20.65	33254
1778884200	20.91	-0.29	-1.37	20.94	21.0899	20.9	31100
1778797800	21.2	0.17	0.80	20.98	21.2399	20.98	43495
1778711400	21.0308	-0.02	-0.09	21.15	21.15	20.93	17215
1778625000	21.05	-0.17	-0.78	21.07	21.086	20.85	17263
1778538600	21.2155	0.07	0.31	20.99	21.24	20.99	26000
1778279400	21.15	0.33	1.57	20.91	21.15	20.91	27606
1778193000	20.8228	-0.3	-1.41	21.15	21.15	20.8	58071
1778106600	21.12	0.26	1.25	21.05	21.15	20.97	62838
1778020200	20.86	0.1	0.48	20.83	20.97	20.83	30496
1777933800	20.76	-0.11	-0.51	20.79	20.8999	20.69	34285
1777674600	20.8661	0.04	0.17	20.89	20.93	20.83	35819
1777588200	20.83	0.42	2.03	20.59	20.84	20.4967	43763
1777501800	20.4146	-0.37	-1.76	20.57	20.57	20.33	41877
1777415400	20.7806	-0.2	-0.95	20.66	20.8194	20.5965	59838
1777329000	20.98	-0.02	-0.10	20.96	21	20.8507	47630
1777069800	21	0.19	0.93	21	21.0497	20.83	43362
1776983400	20.8074	-0.01	-0.07	20.5	20.99	20.5	31993
1776897000	20.8219	0.31	1.52	20.82	20.8599	20.76	41549
1776810600	20.51	-0.19	-0.92	20.77	20.77	20.5	38444
1776724200	20.7	0.07	0.34	20.71	20.7325	20.54	35636
1776465000	20.63	0.23	1.13	20.61	20.75	20.536	48208
1776378600	20.4	0.12	0.59	20.32	20.51	20.22	51312
1776292200	20.28	0.13	0.65	20.32	20.33	20.1801	32134
1776205800	20.15	0.22	1.10	20	20.2399	19.97	40265
1776119400	19.93	0.2	1.01	19.75	19.93	19.57	34306
1775860200	19.73	0.01	0.05	19.76	19.8699	19.7	35760
1775773800	19.72	0.02	0.12	19.6	19.81	19.6	24468
1775687400	19.6958	0.41	2.10	19.89	19.89	19.55	45173
1775601000	19.29	0.04	0.21	19.22	19.29	19.0402	12507
1775514600	19.25	0.2	1.05	19.18	19.25	19.0803	52363
1775169000	19.05	-0.09	-0.45	18.99	19.19	18.8	57923
1775082600	19.1353	0.09	0.45	19.21	19.27	19.09	50174
1774996200	19.05	0.6	3.24	18.58	19.05	18.58	73161
1774909800	18.452	-0.39	-2.06	18.96	18.96	18.36	115377
1774650600	18.84	-0.34	-1.77	19.12	19.16	18.83	49648
1774564200	19.18	-0.39	-2.00	19.41	19.445	19.15	51876
1774477800	19.5713	0.15	0.78	19.61	19.74	19.52	43870
1774391400	19.42	-0.04	-0.21	19.39	19.5282	19.2201	8325
1774305000	19.46	0.36	1.88	19.48	19.61	19.35	17068
1774045800	19.1	-0.35	-1.80	19.45	19.45	19.04	679609
1773959400	19.45	0.05	0.26	19.31	19.48	19.19	25763
1773873000	19.4	-0.2	-1.02	19.59	19.6599	19.4	16786
1773786600	19.599	0.01	0.05	19.64	19.72	19.55	39146
1773700200	19.59	0.28	1.45	19.5	19.6499	19.4227	42328
1773441000	19.31	-0.16	-0.84	19.57	19.6413	19.31	61561
1773354600	19.4735	-0.29	-1.47	19.52	19.58	19.4682	16845
1773268200	19.765	0.05	0.25	20.2	20.2	19.65	31182
1773181800	19.7158	0.02	0.08	20.14	20.14	19.66	12835
1773095400	19.7	0.22	1.13	19.33	19.74	19.24	17795
1772839800	19.48	-0.25	-1.27	19.55	19.66	19.4	32701
1772753400	19.73	-0.31	-1.55	19.98	20.0159	19.6	25899