Harbor Human Capital Factor US Small Cap ETF【HAPS】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	-0.1783	-0.512356321839	34.8	35.18	34.42	18	34.9300413	SP
4	-0.0683	-0.196886710868	34.69	35.18	33.35	47	34.61833576	SP
12	3.9617	12.9213959556	30.66	35.18	30.01	47	33.327547	SP
26	3.1017	9.84041878173	31.52	35.18	30.01	115	32.47218032	SP
52	7.2117	26.3104706312	27.41	35.18	27.2799	106	31.25274118	SP
156	9.5663	38.1805918086	25.0554	35.18	22.1997	571	27.53564913	SP
260	9.7017	38.9313804173	24.92	35.18	22.1997	2143	25.72022017	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	34.6217	-0.51	-1.44	34.82	34.82	34.6217	16
1780612200	35.128	0.54	1.55	34.42	35.128	34.42	12
1780525800	34.5903	-0.42	-1.19	35.18	35.18	34.5903	17
1780439400	35.0061	-0.04	-0.10	34.93	35.0061	34.93	14
1780353000	35.0417	0.08	0.22	34.64	35.0417	34.64	9
1780093800	34.9633	-0.03	-0.08	34.8	34.9633	34.8	40
1780007400	34.9898	0.16	0.47	34.55	34.9898	34.55	13
1779921000	34.8256	-0.04	-0.10	34.85	34.86	34.8256	448
1779834600	34.8608	0.34	0.99	34.49	34.8608	34.49	7
1779489000	34.5199	0.26	0.75	34.29	34.5199	34.29	8
1779402600	34.2627	0.08	0.23	33.92	34.2627	33.92	240
1779316200	34.1839	0.71	2.11	33.35	34.1839	33.35	8
1779229800	33.4786	-0.42	-1.25	33.56	33.56	33.4786	8
1779143400	33.9027	0.26	0.76	33.45	33.9027	33.45	11
1778884200	33.6475	-0.49	-1.43	33.67	33.67	33.6475	6
1778797800	34.1368	0.11	0.32	34.03	34.1368	34.03	16
1778711400	34.0283	-0.22	-0.64	33.99	34.0283	33.99	8
1778625000	34.2478	-0.34	-0.99	34.5	34.5	34.2478	14
1778538600	34.5919	-0.33	-0.95	34.78	34.78	34.5919	6
1778279400	34.9246	0.18	0.53	34.69	34.9246	34.69	7
1778193000	34.7399	-0.36	-1.02	34.86	34.86	34.7399	8
1778106600	35.097	0.23	0.67	34.79	35.097	34.79	8
1778020200	34.8648	0.45	1.31	34.49	34.89	34.49	8
1777933800	34.4149	-0.15	-0.44	34.35	34.4149	34.35	49
1777674600	34.5672	0.12	0.36	34.44	34.5672	34.44	9
1777588200	34.4425	0.4	1.16	34.015	34.4425	34.015	119
1777501800	34.0469	-0.26	-0.75	34.04	34.0469	34.04	10
1777415400	34.3025	0	0.01	34.12	34.3025	34.12	40
1777329000	34.2992	0.2	0.58	34	34.2992	34	10
1777069800	34.1011	0.53	1.56	33.54	34.1011	33.54	110
1776983400	33.5759	-0.3	-0.90	33.56	33.5759	33.56	19
1776897000	33.8808	-0.11	-0.32	34.09	34.09	33.8808	11
1776810600	33.9885	-0.28	-0.83	34.11	34.11	33.9885	6
1776724200	34.2725	0.03	0.09	34.01	34.2725	34.01	11
1776465000	34.2426	0.73	2.19	33.69	34.2426	33.69	24
1776378600	33.5094	0.13	0.37	33.21	33.5094	33.21	26
1776292200	33.3843	0.17	0.52	32.95	33.3843	32.95	32
1776205800	33.2115	0.3	0.90	32.759999	33.2115	32.759999	16
1776119400	32.9163	0.51	1.58	32.1	32.9163	32.1	310
1775860200	32.4043	-0.2	-0.60	32.46	32.46	32.4043	59
1775773800	32.6013	0.19	0.59	32.14	32.6013	32.14	17
1775687400	32.4099	0.53	1.66	32.58	33.03	32.4099	424
1775601000	31.8817	0.1	0.30	31.56	31.96	31.56	184
1775514600	31.7849	0.15	0.48	31.4	31.7849	31.4	19
1775169000	31.6324	0.27	0.86	30.8	31.6324	30.8	18
1775082600	31.3621	0.23	0.73	31.08	31.3621	31.08	11
1774996200	31.1354	0.81	2.66	30.64	31.1354	30.64	63
1774909800	30.3293	-0.06	-0.21	30.58	30.58	30.3293	65
1774650600	30.3942	-0.65	-2.10	30.68	30.68	30.3942	6
1774564200	31.0454	-0.19	-0.61	30.83	31.0454	30.83	14
1774477800	31.2349	0.47	1.51	30.89	31.2349	30.89	10
1774391400	30.7695	-0.06	-0.21	30.565	30.7695	30.565	7
1774305000	30.8337	0.74	2.46	30.64	30.8337	30.64	19
1774045800	30.0936	-0.56	-1.84	30.55	30.55	30.0936	16
1773959400	30.6574	0.16	0.51	30.01	30.6574	30.01	13
1773873000	30.5023	-0.48	-1.56	30.81	30.81	30.5023	11
1773786600	30.986	0.27	0.88	30.84	30.986	30.84	9
1773700200	30.716	0.24	0.78	30.7	30.716	30.7	8
1773441000	30.4785	-0.11	-0.37	30.66	30.66	30.4785	7
1773354600	30.5913	-0.59	-1.89	30.69	30.69	30.5913	8
1773268200	31.1813	-0.23	-0.74	31.11	31.1813	31.04	836
1773181800	31.4132	-0.31	-0.97	31.42	31.42	31.4132	6
1773095400	31.7206	0.13	0.43	31.03	31.7206	31.03	106
1772839800	31.5863	-0.56	-1.73	31.44	31.5863	31.44	11