Advisorshares Hvac and Industrials ETF【HVAC】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	-0.576441102757	39.9	42.4489	39.0701	15627	41.16619918	SP
4	-1.29	-3.1494140625	40.96	42.4489	37.1301	11860	40.61765837	SP
12	5.63	16.5393654524	34.04	42.56	32.44	8710	39.17905409	SP
26	6.88	20.9820067094	32.79	42.56	30.12	8037	37.2766881	SP
52	12.62	46.6543438078	27.05	42.56	26.4673	6118	34.91362004	SP
156	14.05	54.8399687744	25.62	42.56	20.0099	4721	34.58623001	SP
260	14.05	54.8399687744	25.62	42.56	20.0099	4721	34.58623001	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
1780698600	39.5476	-2.18	-5.23	40.92	40.945	39.0701	13688
1780612200	41.73	-0.51	-1.21	40.96	41.95	40.61	6456
1780525800	42.24	0.79	1.91	41.54	42.4489	41.31	25778
1780439400	41.45	1.37	3.42	40.3	41.46	40.3	18851
1780353000	40.08	-0.22	-0.56	39.9	40.36	39.5	13363
1780093800	40.3045	0.03	0.09	40.34	40.39	39.75	7045
1780007400	40.27	-0.11	-0.27	40.25	40.5389	39.61	7498
1779921000	40.3775	-0.5	-1.23	41.1	41.1	40.3775	7152
1779834600	40.88	1.26	3.19	40.79	41.33	40.79	11361
1779489000	39.6178	0.43	1.09	39.76	39.85	39.095	14979
1779402600	39.19	0.3	0.77	38.65	39.4025	38.65	9137
1779316200	38.8923	0.85	2.24	38.61	39.2	38.525	2963
1779229800	38.04	-0.76	-1.96	38.21	38.615	37.1301	10688
1779143400	38.8	-1.7	-4.19	40.72	40.72	38.39	15012
1778884200	40.4959	-1.47	-3.51	40.89	40.89	40.4959	9435
1778797800	41.97	0.49	1.19	41.68	41.97	41.4401	10796
1778711400	41.4778	0.12	0.28	41.61	41.68	40.88	5520
1778625000	41.36	-0.28	-0.66	41.32	41.36	40.14	21056
1778538600	41.6364	0.85	2.08	40.96	41.84	40.96	14557
1778279400	40.79	0.07	0.17	41.38	41.38	40.62	7667
1778193000	40.72	-1.77	-4.18	42.56	42.56	40.606	16842
1778106600	42.4943	0.79	1.90	41.9	42.4943	41.5199	12931
1778020200	41.7	1.94	4.88	41.16	41.78	40.82	12662
1777933800	39.76	-0.14	-0.35	39.95	40.035	39.4675	8060
1777674600	39.9	0.05	0.13	40.01	40.01	39.535	7380
1777588200	39.8472	0.6	1.52	39.44	39.85	39.44	3821
1777501800	39.25	0.24	0.62	39.67	39.69	39.01	3096
1777415400	39.01	-1.02	-2.55	39.57	39.57	38.64	7607
1777329000	40.0304	0.07	0.18	40.01	40.0304	39.68	5504
1777069800	39.9577	-0.07	-0.18	40.46	40.46	39.82	5455
1776983400	40.0303	0.53	1.35	39.72	40.41	39.505	12998
1776897000	39.4987	0.46	1.19	39.67	39.745	39.015	6954
1776810600	39.0354	-0.36	-0.93	39.62	39.76	38.8701	4898
1776724200	39.4	0.34	0.87	38.95	39.4	38.85	5698
1776465000	39.0587	1.17	3.08	38.64	39.27	38.625	9194
1776378600	37.89	-0.42	-1.10	38.37	38.42	37.79	5024
1776292200	38.31	-0.63	-1.62	39.01	39.01	37.915	8040
1776205800	38.94	0.44	1.14	38.95	39.12	38.58	9905
1776119400	38.5	0.64	1.69	37.57	38.51	37.57	15265
1775860200	37.86	0.28	0.75	37.97	38.1	37.85	9524
1775773800	37.58	0.76	2.06	36.64	37.899	36.64	14050
1775687400	36.82	2.05	5.90	36.26	37.03	36.26	7361
1775601000	34.77	0.05	0.15	34.46	34.8439	34.46	3498
1775514600	34.7173	-0.16	-0.45	35.15	35.15	34.59	2574
1775169000	34.8756	-0.13	-0.38	33.88	35.15	33.88	2101
1775082600	35.0069	0.86	2.51	34.94	35.42	34.735	4547
1774996200	34.1492	1.62	4.97	33.18	34.16	33.18	3476
1774909800	32.5326	-1.25	-3.70	33.97	33.97	32.439999	1773
1774650600	33.783	-0.09	-0.26	33.825	33.87	33.66	1616
1774564200	33.87	-1.66	-4.68	34.85	35.18	33.87	4701
1774477800	35.5335	0.45	1.29	35.77	35.77	35.24	5011
1774391400	35.0819	0.87	2.55	34.31	35.0819	34.31	1868
1774305000	34.21	0.87	2.61	34.19	34.99	34.19	24465
1774045800	33.34	-1.19	-3.45	34.66	34.66	33.17	8781
1773959400	34.53	0.27	0.79	33.705	34.62	33.695	3892
1773873000	34.26	-0.27	-0.79	34.5	34.7399	34.26	1873
1773786600	34.5329	0.28	0.81	34.58	34.62	34.24	975
1773700200	34.2538	0.55	1.63	34.04	34.5599	34.04	6445
1773441000	33.7045	-0.24	-0.69	34.42	34.42	33.7045	3567
1773354600	33.94	-0.93	-2.67	34.56	34.56	33.94	4242
1773268200	34.87	-0.04	-0.11	34.97	34.98	34.6	2231
1773181800	34.91	0.22	0.63	34.98	35.48	34.91	11989
1773095400	34.69	0.63	1.86	33.74	35.31	33.06	18677