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	0.36	0.410583941606	87.68	88.53	87.5499	18405	88.14997266	SP
4	1.05	1.20703529141	86.99	90	86.03	10893	88.03636419	SP
12	5.08	6.12343297975	82.96	90	82.96	12811	88.27781875	SP
26	6.53	8.01128695866	81.51	90	75.3108	13546	84.53836583	SP
52	13.91	18.7643329286	74.13	90	73.86	11080	81.96951126	SP
156	33.06	60.1309567115	54.98	90	50.926	5578	77.60016778	SP
260	38.15	76.4682301062	49.89	90	48.63	5106	77.50853553	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
1783463400	88.2706	-0.05	-0.06	88.21	88.475	88.15	23296
1783377000	88.325	0.27	0.31	88.41	88.52	88.19	7144
1783031400	88.0524	-0.15	-0.17	88.49	88.53	87.5499	42168
1782945000	88.2033	-0.39	-0.43	87.68	88.515	87.68	1011
1782858600	88.5884	0.42	0.48	88.2	88.5884	88.2	1092
1782772200	88.1637	0.86	0.99	88.15	88.1637	87.08	2749
1782513000	87.3	0.35	0.40	86.03	87.57	86.03	5159
1782426600	86.9549	0.3	0.34	87.28	87.28	86.75	7405
1782340200	86.6592	-0.16	-0.18	86.4	87.36	86.4	3697
1782253800	86.8168	-0.91	-1.03	86.52	87.085	86.52	10454
1782167400	87.7238	-1.09	-1.23	88.37	88.78	87.7	7253
1781821800	88.8137	1.13	1.29	88.7	88.8137	88.49	702
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