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	0.558	1.34095933865	41.612	42.17	41.555	1297	41.75097825	SP
4	1.0408	2.5305622283	41.1292	42.19	40.8015	1097	41.6092819	SP
12	1.765	4.36827125356	40.405	42.63	40.405	996	41.54229647	SP
26	1.2261	2.994585274	40.9439	42.63	37.0761	4908	40.21557893	SP
52	2.62	6.62452591656	39.55	42.63	37.0761	4561	40.22760819	SP
156	2.62	6.62452591656	39.55	42.63	37.0761	4561	40.22760819	SP
260	2.62	6.62452591656	39.55	42.63	37.0761	4561	40.22760819	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
1783722600	42.17	0.2	0.48	41.9699	42.17	41.9699	14
1783636200	41.9699	0.26	0.62	41.71	41.9699	41.71	88
1783549800	41.71	-0.04	-0.10	41.753	41.753	41.555	1804
1783463400	41.753	-0.16	-0.38	41.913	41.913	41.605	2994
1783377000	41.913	0.3	0.72	41.612	41.95	41.612	300
1783031400	41.612	-0.04	-0.09	41.63	41.63	41.39	136
1782945000	41.6489	-0.15	-0.36	41.8005	41.85	41.6489	10134
1782858600	41.8005	0.48	1.17	41.3179	41.8005	41.3179	48
1782772200	41.3179	0.18	0.45	40.8015	41.3179	40.8015	14
1782513000	41.1337	-0	-0.01	41.1381	41.289	41.13	1481
1782426600	41.1381	-0.06	-0.15	41.2	41.29	41.1381	122
1782340200	41.2	0.03	0.07	41.1721	41.2	41.17	1067
1782253800	41.1721	-0.55	-1.32	41.7239	41.7239	41.1721	510
1782167400	41.7239	-0.38	-0.91	42.19	42.19	41.7239	137
1781821800	42.1052	0.64	1.54	41.4685	42.1052	41.4685	170
1781735400	41.4685	-0.39	-0.94	41.8627	41.8627	41.4685	10
1781649000	41.8627	-0.03	-0.08	41.8966	41.929	41.8627	611
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