AB US High Dividend ETF【HIDV】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	0.6954	0.799402230141	86.99	90	86.83	15535	88.34855389	SP
4	0.3454	0.395465994962	87.34	90	86.75	25798	89.06754755	SP
12	9.3954	12.0007663814	78.29	90	75.3108	14398	86.38124791	SP
26	7.5854	9.46991260924	80.1	90	75.3108	14255	83.95325765	SP
52	15.9854	22.2948396095	71.7	90	70.84	12238	80.51841516	SP
156	33.2854	61.1863970588	54.4	90	50.926	5422	77.29352354	SP
260	37.7954	75.7574664261	49.89	90	48.63	5041	77.20813675	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781735400	87.6854	-1.41	-1.58	89.17	89.27	87.6854	6261
1781649000	89.0962	-0.51	-0.57	89.66	89.66	89.08	2107
1781562600	89.6111	0.81	0.91	89.87	90	89.6111	4339
1781303400	88.8054	0.47	0.53	87.96	88.88	87.96	4660
1781217000	88.3399	1.44	1.66	86.83	88.3399	86.83	60594
1781130600	86.9	-0.89	-1.02	86.99	87.89	86.9	5977
1781044200	87.7916	-0.09	-0.11	88.39	88.39	86.98	3201
1780957800	87.8848	0.16	0.19	88.2	88.32	87.8848	3138
1780698600	87.7208	-1.57	-1.76	88.66	88.66	87.59	55234
1780612200	89.2889	0.32	0.36	88.78	89.3726	88.78	108218
1780525800	88.97	-0.85	-0.95	89.62	89.62	88.97	6164
1780439400	89.8244	0.1	0.11	89.64	89.915	89.6	186011
1780353000	89.7249	0.03	0.04	89.57	89.89	89.57	1718
1780093800	89.69	0.06	0.07	89.54	89.85	89.54	2488
1780007400	89.6312	0.55	0.62	89.63	89.66	89.2199	3308
1779921000	89.083	0.25	0.29	88.88	89.21	88.88	6776
1779834600	88.828	0.45	0.51	88.42	88.94	88.42	7312
1779489000	88.3794	0.56	0.64	87.71	88.52	87.71	14039
1779402600	87.8144	0.29	0.34	87.24	87.8144	87.24	12500
1779316200	87.5195	0.89	1.03	87.34	87.5195	86.75	2374
1779229800	86.627	-0.27	-0.31	86.58	87.02	86.58	2687
1779143400	86.8924	-0.03	-0.04	87.64	87.64	86.87	6598
1778884200	86.9237	-1.08	-1.23	86.93	87.32	86.87	7093
1778797800	88.0034	0.54	0.61	88.24	88.24	88	810
1778711400	87.4668	0.41	0.47	87.05	87.6	86.9099	3969
1778625000	87.0552	-0.07	-0.08	87.04	87.0552	86.529	4880
1778538600	87.1225	-0.2	-0.23	87.2	87.43	87.12	2415
1778279400	87.3245	0.71	0.82	86.97	87.3499	86.97	1012
1778193000	86.6156	-0.37	-0.43	87.45	87.45	86.6156	15248
1778106600	86.9864	1.28	1.50	86.18	86.9864	86.18	2438
1778020200	85.7022	0.84	0.99	85	85.87	85	3195
1777933800	84.8629	-0.65	-0.76	85.31	85.31	84.8401	2605
1777674600	85.5139	0.18	0.21	85.58	85.78	85.5139	652
1777588200	85.337	1.19	1.41	84.5	85.337	84.46	1144
1777501800	84.1478	-0.49	-0.58	84.5	84.5	84.0499	1080
1777415400	84.6393	-0.47	-0.55	84.9	84.9	84.39	4345
1777329000	85.1091	0.25	0.30	84.72	85.12	84.72	1335
1777069800	84.857	0.49	0.58	85.01	85.01	84.32	3518
1776983400	84.3707	-0.35	-0.41	84.77	84.83	84.2	2437
1776897000	84.7215	0.62	0.73	84.67	84.7215	84.52	20593
1776810600	84.1037	-0.77	-0.91	84.89	85.04	84.1037	12616
1776724200	84.8745	-0.16	-0.19	84.765	84.95	84.748	11027
1776465000	85.0372	1.28	1.53	84	85.29	84	6165
1776378600	83.7557	0.19	0.23	83.18	83.7557	83.18	1497
1776292200	83.5641	0.7	0.84	82.96	83.5641	82.96	2312
1776205800	82.866	1.04	1.27	81.59	82.866	81.59	1942
1776119400	81.826	0.47	0.57	81.02	81.826	80.89	7297
1775860200	81.36	-0.1	-0.12	81.58	81.76	81.36	184452
1775773800	81.4571	0.74	0.92	80.58	81.49	80.58	1127
1775687400	80.7165	2.02	2.57	80.31	80.7165	80.31	1050
1775601000	78.6948	-0.08	-0.10	78.55	78.6948	78.17	2924
1775514600	78.7744	0.28	0.36	78.26	78.79	78.26	5849
1775169000	78.4907	0.17	0.22	77.29	78.4907	77.29	851
1775082600	78.3181	0.65	0.83	78.14	78.58	78.14	2222
1774996200	77.67	2.1	2.77	76.46	77.67	76.46	4403
1774909800	75.5746	-0.16	-0.21	76.47	76.47	75.3108	1397
1774650600	75.7352	-1.14	-1.48	76.52	76.6	75.7352	1654
1774564200	76.8741	-1.15	-1.48	77.38	77.94	76.8741	4529
1774477800	78.0262	0.46	0.59	78.29	78.29	78.0262	3561
1774391400	77.5664	-0.11	-0.15	77.77	78.06	77.235	6815
1774305000	77.6794	0.97	1.27	77.78	78.285	77.6794	9399
1774045800	76.7073	-1.9	-2.42	78.49	78.49	76.7073	4139
1773959400	78.6077	-0.28	-0.35	78.13	78.88	78.13	11455
1773873000	78.8854	-0.99	-1.24	79.51	79.51	78.8854	4211