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	0.82	1.97400096293	41.54	42.77	39.77	16741	41.18595025	SP
4	0.82	1.97400096293	41.54	43.41	37.44	12124	40.95861031	SP
12	6.1	16.8229453944	36.26	43.41	36.26	10512	40.329349	SP
26	10.86	34.4761904762	31.5	43.41	31.27	9003	38.22896883	SP
52	14.58	52.4838012959	27.78	43.41	27.57	6650	35.79580374	SP
156	16.74	65.3395784543	25.62	43.41	20.0099	5033	35.24462958	SP
260	16.74	65.3395784543	25.62	43.41	20.0099	5033	35.24462958	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
1782858600	42.36	1.6	3.93	40.92	42.36	40.77	18045
1782772200	40.76	0.99	2.49	40.16	40.78	39.86	31002
1782513000	39.77	-2.68	-6.31	41.37	41.419	39.77	17345
1782426600	42.45	1.07	2.59	42.43	42.77	41.95	12355
1782340200	41.38	0.11	0.28	41.54	42.05	41.11	4957
1782253800	41.2654	-1.92	-4.46	41.59	41.89	40.692	11639
1782167400	43.19	1.09	2.59	42.56	43.41	42.538	10512
1781821800	42.1	1.02	2.48	42.08	42.23	41.83	5996
1781735400	41.08	0.32	0.79	41.3	41.79	41.08	7867
1781649000	40.76	-0.17	-0.42	41.28	41.82	40.76	6313
1781562600	40.93	0.89	2.23	41.26	41.47	40.795	11508
1781303400	40.0366	0.59	1.50	39.65	40.13	39.65	4737
1781217000	39.446	1.85	4.93	38.19	39.446	38.19	13008
1781130600	37.5929	-1.92	-4.85	39.17	39.52	37.44	3186
1781044200	39.51	-0.18	-0.46	40.26	40.26	38.2	18200
1780957800	39.6911	0.14	0.36	40.23	40.23	39.55	7762
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