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	0.18	0.586892729051	30.67	31.4183	30.4442	27736	31.00303086	SP
4	-0.4	-1.28	31.25	31.85	29.88	70575	30.89576815	SP
12	2.59	9.16489738146	28.26	31.85	28.26	78583	30.40944001	SP
26	2.31	8.09390329362	28.54	31.85	27.5	72298	29.65378901	SP
52	4.97	19.2040185471	25.88	31.85	25.8645	62434	28.77330116	SP
156	5.86	23.4493797519	24.99	31.85	24.77	61081	28.6899695	SP
260	5.86	23.4493797519	24.99	31.85	24.77	61081	28.6899695	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
1782945000	31.1036	-0.25	-0.79	31.11	31.3099	31.1	29870
1782858600	31.3501	0.22	0.71	31.2	31.4183	31.18	24804
1782772200	31.13	0.41	1.33	30.74	31.1999	30.74	22482
1782513000	30.72	-0.1	-0.32	30.58	30.85	30.4442	31972
1782426600	30.8197	0.24	0.78	30.67	30.9599	30.62	29554
1782340200	30.5803	-0.11	-0.36	30.75	30.8212	30.48	37370
1782253800	30.6896	-0.49	-1.57	30.74	30.868	30.515	36343
1782167400	31.18	-0	-0.00	31.11	31.3199	31.03	39293
1781821800	31.1801	0.45	1.48	30.91	31.23	30.91	54866
1781735400	30.7268	-0.37	-1.20	31.1	31.15	30.64	91634
1781649000	31.0991	-0.24	-0.77	31.29	31.3799	31.08	28195
1781562600	31.34	0.45	1.46	31.23	31.44	31.23	157358
1781303400	30.89	0.11	0.36	30.82	31.09	30.68	73589
1781217000	30.7786	0.69	2.31	30.05	30.825	30.05	121414
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