Hoya Capital Housing ETF【HOMZ】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	0.94	2.00726030322	46.83	48.0201	46.83	9017	47.44053771	SP
4	3.94	8.98927675108	43.83	48.0201	43.54	5650	46.32641204	SP
12	4.43	10.2215043839	43.34	48.0201	41.68	3311	45.26932325	SP
26	2.25	4.94288224956	45.52	50.01	41.16	3065	46.0337969	SP
52	3.16	7.08361353957	44.61	50.01	41.16	2673	46.18178718	SP
156	8.98	23.1502964682	38.79	51.9999	32.1956	2674	44.6461169	SP
260	7.02	17.226993865	40.75	51.9999	28.97	4523	40.77765094	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	47.6645	-0.12	-0.24	47.59	48.0201	47.59	6785
1782858600	47.78	-0.1	-0.21	47.74	47.9	47.72	2873
1782772200	47.88	0.18	0.38	47.75	47.88	47.3	8780
1782513000	47.6995	0.68	1.45	47.24	47.6995	47.22	7141
1782426600	47.02	0.33	0.71	46.83	47.54	46.83	19505
1782340200	46.69	1.78	3.96	45.16	46.95	45.16	20979
1782253800	44.91	0.15	0.33	44.38	45.11	44.38	4254
1782167400	44.7617	-0.46	-1.01	45.12	45.15	44.71	1034
1781821800	45.22	0.85	1.91	44.96	45.51	44.96	5177
1781735400	44.3714	-0.98	-2.15	45.28	45.665	44.28	1456
1781649000	45.348	0.18	0.39	45.2	45.58	45.2	11536
1781562600	45.1701	-0.11	-0.25	45.8	46.07	45.165	1137
1781303400	45.2836	0.11	0.24	45.25	45.57	45.25	5887
1781217000	45.1762	0.81	1.81	44.53	45.1762	44.53	1047
1781130600	44.3709	-0.4	-0.89	44.77	44.89	44.37	1077
1781044200	44.7694	1.22	2.81	43.8	44.7694	43.8	2261
1780957800	43.5446	-0.31	-0.70	44.04	44.04	43.54	870
1780698600	43.85	-0.08	-0.18	43.68	44.07	43.68	4480
1780612200	43.929	0.5	1.15	43.83	44.105	43.83	1065
1780525800	43.4304	-0.27	-0.61	43.43	43.5099	43.43	2507
1780439400	43.6966	0.1	0.22	43.67	43.79	43.67	5463
1780353000	43.6	-0.21	-0.48	44.03	44.03	43.47	5942
1780093800	43.81	-0.44	-0.99	44.08	44.22	43.81	7604
1780007400	44.25	-0.03	-0.06	44.14	44.26	44.11	844
1779921000	44.2754	0.41	0.94	43.89	44.66	43.89	5213
1779834600	43.8614	0.28	0.65	43.85	43.8614	43.77	1048
1779489000	43.5796	0.14	0.32	43.69	43.69	43.45	1101
1779402600	43.44	0.25	0.57	42.82	43.49	42.82	1303
1779316200	43.1949	1.17	2.80	42.17	43.1949	42.07	1348
1779229800	42.02	-0.38	-0.90	42.03	42.06	41.68	1360
1779143400	42.4	0.45	1.07	42.05	42.6612	42.05	4507
1778884200	41.95	-0.99	-2.31	42.66	42.66	41.95	1411
1778797800	42.94	0.02	0.06	43.07	43.27	42.94	4251
1778711400	42.9159	-0.52	-1.21	43.44	43.44	42.73	5311
1778625000	43.4398	-0.36	-0.83	43.7	43.7	43.41	1020
1778538600	43.8035	-0.34	-0.77	44.28	44.28	43.8035	1694
1778279400	44.1424	-0.14	-0.32	44.24	44.24	44.08	1037
1778193000	44.2852	-0.59	-1.31	44.57	44.57	44.2852	1498
1778106600	44.871	0.87	1.99	44.53	44.97	44.53	1162
1778020200	43.9969	0.36	0.82	43.72	43.9969	43.72	1348
1777933800	43.6378	-1.1	-2.46	44.53	44.53	43.63	1056
1777674600	44.7382	-0.24	-0.54	45.04	45.0499	44.7382	1016
1777588200	44.98	0.4	0.89	44.54	45.05	44.54	2581
1777501800	44.5825	-0.84	-1.85	45.37	45.37	44.58	857
1777415400	45.4242	0.17	0.37	45.34	45.4242	45.34	901
1777329000	45.2573	0.02	0.05	45.1	45.33	45.1	1169
1777069800	45.2342	-0.14	-0.31	45.3	45.3	45.225	786
1776983400	45.3743	0.37	0.83	45.04	45.38	45.04	1179
1776897000	45.0023	-0.34	-0.75	45.65	45.65	44.9301	1018
1776810600	45.3407	-0.55	-1.19	45.97	46.3	45.3407	915
1776724200	45.8859	0.47	1.03	45.33	45.89	45.33	5043
1776465000	45.4202	1.54	3.51	44.37	45.55	44.37	2113
1776378600	43.88	-0.14	-0.32	44.02	44.02	43.88	526
1776292200	44.02	-0.41	-0.91	44.36	44.36	44	2374
1776205800	44.4253	0.23	0.51	44.27	44.4499	44.27	1319
1776119400	44.2	0.33	0.76	43.82	44.2	43.82	1120
1775860200	43.8686	-0.13	-0.28	43.82	44.1	43.8	1370
1775773800	43.9939	0.48	1.11	43.34	44.215	43.34	2360
1775687400	43.51	1.45	3.45	43.23	43.795	43.23	1139
1775601000	42.06	-0.52	-1.23	42.315	42.315	41.98	1621
1775514600	42.5833	0.28	0.65	42.1	42.59	42.1	2385
1775169000	42.3074	0.01	0.02	41.76	42.3074	41.76	1104