Hedgeye Quality Growth ETF【HGRO】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	-0.4714	-1.50848	31.25	31.85	29.88	112437	30.77505227	SP
4	-0.7914	-2.50681026291	31.57	31.85	29.88	75045	31.01949872	SP
12	2.9586	10.6347951114	27.82	31.85	27.5	74890	29.98511564	SP
26	2.1186	7.39218422889	28.66	31.85	27.5	72475	29.43095329	SP
52	5.6686	22.5750696933	25.11	31.85	24.77	61487	28.55868901	SP
156	5.6686	22.5750696933	25.11	31.85	24.77	61487	28.55868901	SP
260	5.6686	22.5750696933	25.11	31.85	24.77	61487	28.55868901	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781130600	30.0851	-0.52	-1.71	30.35	30.72	30.04	149512
1781044200	30.6077	-0.13	-0.43	31.01	31.15	29.88	170656
1780957800	30.74	0.05	0.16	30.6	31.235	30.6	46141
1780698600	30.69	-1.09	-3.43	31.67	31.67	30.57	58156
1780612200	31.7791	0.19	0.60	31.25	31.85	31.25	137722
1780525800	31.5893	-0.06	-0.18	31.8	31.8	31.44	52210
1780439400	31.6472	0.18	0.59	31.51	31.7299	31.46	27671
1780353000	31.4625	0.14	0.44	31.23	31.57	31.13	33519
1780093800	31.3233	-0.12	-0.37	31.5	31.5	31.255	24598
1780007400	31.4396	0.11	0.35	31.3	31.45	31.11	29991
1779921000	31.33	-0.06	-0.18	31.37	31.435	31.21	56821
1779834600	31.385	0.23	0.72	31.5	31.5	31.3	40885
1779489000	31.16	0.07	0.23	31.16	31.28	31.1	53226
1779402600	31.09	0.12	0.39	31.11	31.2	30.8501	58681
1779316200	30.97	0.26	0.85	30.73	31.075	30.73	63299
1779229800	30.71	-0.25	-0.81	30.36	30.92	30.36	91962
1779143400	30.96	-0.15	-0.47	31.01	31.36	30.7	125347
1778884200	31.105	-0.51	-1.60	31.4	31.4	31.01	140760
1778797800	31.61	0.32	1.04	31.57	31.65	31.4	64693
1778711400	31.2852	0.32	1.02	31.26	31.3795	30.9	165363
1778625000	30.97	-0.07	-0.23	31.09	31.105	30.545	117809
1778538600	31.04	0.13	0.44	30.64	31.165	30.64	53138
1778279400	30.9055	0.42	1.36	30.88	30.94	30.63	68962
1778193000	30.49	-0.41	-1.33	31.06	31.06	30.425	136429
1778106600	30.9	0.6	1.98	30.72	30.92	30.58	63793
1778020200	30.3	0.34	1.13	29.97	30.36	29.97	278608
1777933800	29.96	-0.13	-0.42	30.25	30.25	29.83	126719
1777674600	30.086	0.21	0.69	29.78	30.323	29.78	95030
1777588200	29.88	0.52	1.77	29.68	29.88	29.48	65842
1777501800	29.359	-0.03	-0.11	29.58	29.58	29.2599	84466
1777415400	29.39	-0.33	-1.12	29.5	29.675	29.2599	125994
1777329000	29.7242	0.04	0.13	29.64	29.745	29.49	48904
1777069800	29.685	0.24	0.83	29.69	29.71	29.42	44440
1776983400	29.44	0.06	0.20	29.33	29.67	29.2	129483
1776897000	29.38	0.34	1.17	29.37	29.41	29.275	102017
1776810600	29.0399	-0.19	-0.65	29.14	29.3207	28.95	72338
1776724200	29.23	0.06	0.21	29.2	29.23	29.05	88753
1776465000	29.17	0.23	0.79	29	29.22	28.9996	69489
1776378600	28.94	0.06	0.21	28.86	28.95	28.75	87526
1776292200	28.88	0.08	0.28	28.79	29.01	28.69	112441
1776205800	28.8	0.16	0.56	28.72	28.81	28.55	84559
1776119400	28.64	0.16	0.57	28.28	28.64	28.28	47551
1775860200	28.4787	-0.09	-0.32	28.59	28.635	28.44	70388
1775773800	28.57	-0.03	-0.10	28.26	28.599	28.26	13181
1775687400	28.6	0.43	1.53	28.44	28.6	28.101	42593
1775601000	28.17	-0.03	-0.11	27.99	28.17	27.99	41209
1775514600	28.2	0.1	0.35	28.25	28.25	28.07	16759
1775169000	28.103	0.15	0.55	27.67	28.103	27.67	39332
1775082600	27.95	0.05	0.18	27.88	28	27.88	56351
1774996200	27.9	0.34	1.23	27.6	27.93	27.6	39993
1774909800	27.56	-0.2	-0.72	28.81	28.81	27.5	69581
1774650600	27.76	-0.16	-0.57	27.82	27.9536	27.72	54318
1774564200	27.92	-0.27	-0.95	28.02	28.16	27.885	29876
1774477800	28.1887	0.17	0.60	28.08	28.22	28.08	4324
1774391400	28.02	0.14	0.50	27.76	28.1282	27.76	57592
1774305000	27.88	0.26	0.94	27.78	28.02	27.78	39373
1774045800	27.62	-0.31	-1.12	27.94	27.96	27.5365	48488
1773959400	27.933	0.01	0.03	27.82	27.97	27.79	21506
1773873000	27.9238	-0.27	-0.96	28.11	28.1599	27.9238	12266
1773786600	28.195	0.02	0.09	28.23	28.31	28.18	13569
1773700200	28.17	0.16	0.57	28.17	28.26	28.03	21055
1773441000	28.01	0.07	0.25	28.25	28.31	27.9374	159533
1773354600	27.94	-0.5	-1.76	28.29	28.29	27.94	66719
1773268200	28.44	0.03	0.11	28.44	28.5578	28.39	25838