Hedgeye Fourth Turning ETF【HEFT】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	0.43	1.66731291198	25.79	26.5861	25.79	51869	26.3347897	SP
4	-0.98	-3.60294117647	27.2	27.46	25.79	34921	26.38238491	SP
12	-0.3	-1.13122171946	26.52	27.79	25.42	49427	26.2341588	SP
26	0.56	2.18238503507	25.66	28.84	25.39	76894	26.76045481	SP
52	0.97	3.84158415842	25.25	28.84	24.965	68965	26.65166117	SP
156	0.97	3.84158415842	25.25	28.84	24.965	68965	26.65166117	SP
260	0.97	3.84158415842	25.25	28.84	24.965	68965	26.65166117	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
1783031400	26.22	0.01	0.04	26.35	26.35	26.11	19876
1782945000	26.21	-0.31	-1.17	26.32	26.46	26.21	69458
1782858600	26.52	0.14	0.55	26.5	26.5861	26.466	3158
1782772200	26.3757	0.04	0.14	26.08	26.3892	26.08	151571
1782513000	26.34	-0.15	-0.57	26.2	26.5	26.2	23833
1782426600	26.49	0.31	1.20	25.79	26.4983	25.79	11325
1782340200	26.1769	-0.13	-0.48	26.05	26.3	26.05	22158
1782253800	26.3025	-0.34	-1.29	26.75	26.75	26.175	33257
1782167400	26.645	0.16	0.59	26.52	26.72	26.5	9321
1781821800	26.49	0.15	0.58	26.33	26.51	26.33	7620
1781735400	26.336	-0.03	-0.11	27.03	27.03	26.325	19913
1781649000	26.364	-0.29	-1.07	26.05	26.69	26.05	27908
1781562600	26.65	0.14	0.54	26.52	26.67	26.52	57242
1781303400	26.506	0.06	0.23	26.01	26.635	26.01	15954
1781217000	26.446	0.26	0.98	26	26.5387	26	45753
1781130600	26.19	-0.13	-0.49	26.12	26.4988	26.12	70938
1781044200	26.32	-0.23	-0.85	26.76	26.76	25.96	39052
1780957800	26.546	0.34	1.30	26.66	26.705	26.52	19293
1780698600	26.206	-1.06	-3.90	27.46	27.46	26.206	20000
1780612200	27.27	-0.01	-0.04	27.2	27.31	26.945	15745
1780525800	27.28	-0.01	-0.02	27.54	27.54	27.19	5842
1780439400	27.286	0.09	0.32	26.96	27.34	26.96	13245
1780353000	27.2	0.23	0.85	27.04	27.24	27.04	18464
1780093800	26.97	-0.08	-0.30	27.08	27.08	26.9301	19703
1780007400	27.05	0.14	0.51	27.14	27.14	26.85	24119
1779921000	26.9128	-0.29	-1.06	26.88	26.97	26.85	28584
1779834600	27.2	0.26	0.98	27	27.22	27	30193
1779489000	26.936	-0.04	-0.16	26.93	27.12	26.93	22830
1779402600	26.98	0.03	0.13	27.1	27.1	26.88	30388
1779316200	26.946	0.07	0.25	27.12	27.12	26.91	18677
1779229800	26.88	-0.06	-0.22	27.79	27.79	26.67	52097
1779143400	26.94	0.05	0.19	27.09	27.09	26.8	46934
1778884200	26.89	-0.34	-1.23	27.03	27.03	26.78	63524
1778797800	27.2253	-0.03	-0.13	27.3	27.3	27.1014	42351
1778711400	27.2601	0.14	0.52	27.19	27.298	27.12	15669
1778625000	27.12	-0.03	-0.09	26.94	27.12	26.8	61697
1778538600	27.145	0.45	1.70	26.67	27.2	26.67	34820
1778279400	26.69	0.36	1.37	26.82	26.82	26.55	35564
1778193000	26.33	-0.21	-0.79	26.83	26.83	26.3101	23128
1778106600	26.54	0.06	0.23	26.87	26.87	26.42	75004
1778020200	26.48	0.28	1.07	26.34	26.56	26.34	82828
1777933800	26.2	0.03	0.11	26.34	26.34	26.1689	39043
1777674600	26.17	-0.05	-0.18	26.34	26.34	26.1555	21860
1777588200	26.216	0.39	1.51	25.86	26.216	25.86	21141
1777501800	25.826	0.02	0.08	25.99	25.99	25.77	26406
1777415400	25.8053	-0.06	-0.23	25.79	25.855	25.71	34404
1777329000	25.8644	0.05	0.21	25.82	25.9899	25.79	22072
1777069800	25.81	0.08	0.32	25.79	25.87	25.74	56771
1776983400	25.7282	0.1	0.38	25.52	25.84	25.52	370837
1776897000	25.63	0.18	0.71	25.84	25.84	25.59	39330
1776810600	25.45	-0.12	-0.47	25.57	25.6459	25.42	145723
1776724200	25.57	-0.03	-0.12	25.58	25.7927	25.57	40639
1776465000	25.6	-0.34	-1.31	25.75	25.75	25.43	119555
1776378600	25.94	0.08	0.31	25.7	25.97	25.7	41761
1776292200	25.86	-0.14	-0.54	25.95	25.95	25.77	58800
1776205800	26	-0.28	-1.07	26.31	26.31	25.91	316663
1776119400	26.28	-0.05	-0.19	26.3	26.45	26.19	19007
1775860200	26.33	-0.13	-0.49	26.61	26.61	26.3	58136
1775773800	26.4606	0.01	0.04	26.52	26.7118	26.4401	25555
1775687400	26.45	-0.14	-0.53	26.26	26.52	26.06	67065
1775601000	26.59	-0.06	-0.23	26.63	26.77	26.59	46156
1775514600	26.65	-0.09	-0.34	26.55	26.6884	26.55	35855