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	-0.23	-0.521778584392	44.08	44.22	43.43	4516	43.69077382	SP
4	-0.39	-0.881555153707	44.24	44.66	41.68	2844	43.41557468	SP
12	0.27	0.619550252409	43.58	46.3	41.16	2021	43.52707805	SP
26	-2.58	-5.55675209994	46.43	50.01	41.16	2489	45.92446145	SP
52	1.26	2.95844094858	42.59	50.01	41.16	2381	45.98786575	SP
156	7.93	22.0768374165	35.92	51.9999	32.1956	2591	44.41433409	SP
260	3	7.34394124847	40.85	51.9999	28.97	4626	40.66594824	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775082600	42.2987	0.1	0.24	42.35	42.375	42.06	1537
1774996200	42.1987	0.84	2.02	42.02	42.26	41.62	1282
1774909800	41.3622	0.07	0.17	41.82	41.855	41.3622	1243
1774650600	41.2934	-0.68	-1.62	41.78	41.78	41.29	1414
1774564200	41.9719	-0.41	-0.96	41.98	41.995	41.94	1245
1774477800	42.3771	0.21	0.49	42.54	42.54	42.1	2325
1774391400	42.1699	-0.12	-0.28	41.86	42.45	41.86	1199
1774305000	42.2882	1.05	2.54	42.11	42.52	42.11	1736
1774045800	41.239	-1.12	-2.64	42.26	42.26	41.16	2668
1773959400	42.3591	-0.32	-0.74	42.4	42.495	42.16	2383
1773873000	42.6768	-0.98	-2.25	43.4	43.4	42.6768	1751
1773786600	43.6581	0.12	0.27	43.77	43.82	43.64	2225
1773700200	43.54	0.31	0.72	43.68	43.73	43.49	2213
1773441000	43.23	0.03	0.07	43.58	43.58	43.23	2022
1773354600	43.2	-0.79	-1.80	43.59	43.6201	43.2	2069
1773268200	43.99	-0.66	-1.47	44.39	44.39	43.99	2263
1773181800	44.647	-0.26	-0.59	44.81	45.181	44.647	3255
1773095400	44.91	-0.28	-0.61	44.7	44.91	43.68	2889