Hartford Equity Premium Income ETF【HEMI】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	0.6366	1.54289869123	41.26	41.8966	40.5	686	40.87482577	SP
4	0.2566	0.61623439001	41.64	42.63	40.5	957	41.65039178	SP
12	3.1646	8.17050500878	38.732	42.63	37.0761	1201	40.56977229	SP
26	2.3466	5.93324905183	39.55	42.63	37.0761	4999	40.18318447	SP
52	2.3466	5.93324905183	39.55	42.63	37.0761	4999	40.18318447	SP
156	2.3466	5.93324905183	39.55	42.63	37.0761	4999	40.18318447	SP
260	2.3466	5.93324905183	39.55	42.63	37.0761	4999	40.18318447	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
1781562600	41.8966	0.74	1.79	41.1602	41.8966	41.1602	107
1781303400	41.1602	0.03	0.08	41.1292	41.1602	41.1292	10
1781217000	41.1292	0.63	1.55	40.5	41.1292	40.5	10
1781130600	40.5	-0.56	-1.37	41.0611	41.0611	40.5	1301
1781044200	41.0611	-0.2	-0.48	41.26	41.26	40.73	2002
1780957800	41.26	0.1	0.25	41.1559	41.48	41.1559	4743
1780698600	41.1559	-1.19	-2.81	42.3475	42.3475	41.05	1356
1780612200	42.3475	0.19	0.45	42.1595	42.4	42.1595	528
1780525800	42.1595	-0.16	-0.37	42.63	42.63	42.1595	1230
1780439400	42.3148	-0.01	-0.03	42.3254	42.36	42.3148	1782
1780353000	42.3254	0.09	0.21	42.237	42.3254	42.237	4526
1780093800	42.237	0.06	0.15	42.1743	42.237	42.1743	42
1780007400	42.1743	-0.04	-0.10	41.9185	42.1743	41.9185	12
1779921000	42.217	0	0.00	42.2157	42.217	42.2157	10
1779834600	42.2157	0.29	0.69	41.9269	42.2157	41.9269	46
1779489000	41.9269	0.09	0.21	41.8407	41.9269	41.8407	10
1779402600	41.8407	0	0.01	41.8369	41.8407	41.8369	10
1779316200	41.8369	0.46	1.11	41.3774	41.8369	41.3774	10
1779229800	41.3774	-0.36	-0.85	41.64	41.64	41.3774	440
1779143400	41.7331	-0.11	-0.25	41.8392	41.86	41.69	6330
1778884200	41.8392	-0.43	-1.02	42.2702	42.2702	41.8392	11
1778797800	42.2702	0.19	0.45	42.0793	42.2702	42.0793	10
1778711400	42.0793	0.32	0.78	41.7544	42.0793	41.7544	10
1778625000	41.7544	-0.06	-0.16	41.8193	41.8193	41.49	30
1778538600	41.8193	0.12	0.29	41.6998	41.8193	41.6998	810
1778279400	41.6998	0.13	0.31	41.5698	41.6998	41.5698	10
1778193000	41.5698	0.02	0.04	41.5513	41.7	41.5513	2515
1778106600	41.5513	0.41	0.99	41.1428	41.5513	41.1428	20
1778020200	41.1428	0.17	0.41	40.9729	41.1428	40.9729	12
1777933800	40.9729	-0.12	-0.29	40.95	41.09	40.95	1868
1777674600	41.0925	0.09	0.22	41.0028	41.23	41.0028	4486
1777588200	41.0028	0.37	0.91	40.6314	41.0028	40.63	338
1777501800	40.6314	-0.43	-1.06	40.775	40.775	40.6314	60
1777415400	41.0657	-0.19	-0.46	41.2546	41.2546	41.0657	21
1777329000	41.2546	0.05	0.13	41.2011	41.2546	41.2011	98
1777069800	41.2011	0.33	0.80	40.8753	41.2011	40.8753	599
1776983400	40.8753	-0.09	-0.22	40.9664	40.9664	40.8753	53
1776897000	40.9664	0.42	1.04	40.5453	40.9664	40.5453	383
1776810600	40.5453	-0.29	-0.71	40.8344	40.8344	40.5453	110
1776724200	40.8344	0.04	0.11	41	41	40.8	1086
1776465000	40.79	0.38	0.95	40.405	40.83	40.405	104
1776378600	40.405	-0.19	-0.46	40.59	40.59	40.405	3
1776292200	40.59	0.09	0.23	40.4976	40.59	40.4976	8803
1776205800	40.4976	0.31	0.76	40.1905	40.54	40.1905	104
1776119400	40.1905	0.22	0.55	39.9707	40.1905	39.9707	6603
1775860200	39.9707	0.11	0.29	39.8559	40.03	39.8559	603
1775773800	39.8559	0.3	0.76	39.5542	39.8559	39.5542	9
1775687400	39.5542	0.74	1.90	38.8168	39.64	38.8168	1903
1775601000	38.8168	0.07	0.19	38.742	38.8168	38.74	2908
1775514600	38.742	0.22	0.58	38.71	38.742	38.71	18
1775169000	38.5186	0.11	0.29	38.407	38.5186	38.407	8
1775082600	38.407	0.29	0.75	38.1204	38.61	38.1204	11432
1774996200	38.1204	1.04	2.82	37.0761	38.1204	37.0761	43
1774909800	37.0761	-0.46	-1.21	37.183	37.183	37.0761	10
1774650600	37.5316	-0.63	-1.65	38.1626	38.1626	37.5316	5
1774564200	38.1626	-0.67	-1.74	38.8375	38.8375	38.1626	3
1774477800	38.8375	0.3	0.78	38.5364	38.8375	38.5364	5
1774391400	38.5364	-0.2	-0.51	38.732	38.732	38.5364	75
1774305000	38.732	0.49	1.27	38.2467	38.732	38.2467	37
1774045800	38.2467	-0.59	-1.52	38.8365	38.8365	38.2467	3
1773959400	38.8365	-0.13	-0.34	38.9695	38.9695	38.8365	3
1773873000	38.9695	-0.47	-1.19	39.4406	39.4406	38.9695	3
1773786600	39.4406	0.06	0.14	39.3855	39.4406	39.3855	3
1773700200	39.3855	0.45	1.17	38.9314	39.3855	38.9314	3