Horizon Kinetics Inflation Beneficiaries ETF【INFL】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	0.2	0.401525798033	49.81	50.3994	49.73	137466	49.97539731	SP
4	-0.37	-0.734418420008	50.38	51.71	47.94	257109	49.8044781	SP
12	-3.47	-6.48840688108	53.48	53.86	47.94	300575	51.77348085	SP
26	3.57	7.68733850129	46.44	55.17	46.35	312072	51.30825589	SP
52	8.22	19.6697774587	41.79	55.17	40.94	214638	49.11857146	SP
156	19.4	63.3779810519	30.61	55.17	29.1537	173397	40.86546822	SP
260	20.13	67.3694779116	29.88	55.17	27.0514	215420	35.73432587	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
1783722600	50.01	-0.16	-0.32	50.22	50.29	49.79	53206
1783636200	50.17	0.07	0.14	50.28	50.3994	50.14	51013
1783549800	50.1	0.02	0.04	50.09	50.17	49.74	40426
1783463400	50.08	0.21	0.42	49.93	50.17	49.73	158820
1783377000	49.87	0.09	0.18	49.81	50.14	49.77	299604
1783031400	49.78	0.62	1.26	49.71	50.1454	49.38	587533
1782945000	49.16	-0.72	-1.44	49.83	50.14	49.16	218974
1782858600	49.88	0.66	1.34	49.21	49.99	49.18	135279
1782772200	49.22	0.33	0.67	48.98	49.22	48.75	121511
1782513000	48.89	0.57	1.18	48.29	49.03	48.29	301630
1782426600	48.32	0.1	0.21	48.31	48.55	48.135	380253
1782340200	48.22	-0.83	-1.69	48.45	48.587709	47.94	340777
1782253800	49.05	-0.46	-0.93	48.88	49.42	48.87	100262
1782167400	49.51	-0.35	-0.70	49.41	49.67	49.031	262681
1781821800	49.86	-0.38	-0.76	50.35	50.4414	49.41	260678
1781735400	50.24	-1.01	-1.97	51.17	51.4	50.17	243192
1781649000	51.25	-0.07	-0.14	51.38	51.55	50.95	256606
1781562600	51.32	0.3	0.59	51.21	51.71	51.21	361088
1781303400	51.02	0.73	1.45	50.38	51.495	50.38	507631
1781217000	50.29	0.6	1.21	50.01	50.44	49.97	108633
1781130600	49.69	-0.47	-0.94	50.04	50.4899	49.68	407681
1781044200	50.16	-0.42	-0.83	50.81	50.93	49.65	685339
1780957800	50.58	-0.17	-0.33	50.97	51.25	50.12	412090
1780698600	50.75	-1.7	-3.24	52.22	52.32	50.51	581972
1780612200	52.45	0.42	0.81	52.11	52.595	52.11	191982
1780525800	52.03	-0.25	-0.48	52.25	52.42	51.95	167088
1780439400	52.28	0.5	0.97	51.84	52.34	51.58	134835
1780353000	51.78	-0.27	-0.52	51.93	52.19	51.78	400853
1780093800	52.05	-0.18	-0.34	52.24	52.305	51.941	136561
1780007400	52.23	0.11	0.21	51.95	52.53	51.7801	113495
1779921000	52.12	-0.85	-1.60	52.47	52.57	52	210083
1779834600	52.97	-0.3	-0.56	53.25	53.48	52.9101	1059400
1779489000	53.27	0.17	0.32	53.14	53.31	52.8401	84355
1779402600	53.1	-0.13	-0.24	53.16	53.31	52.98	171194
1779316200	53.23	0.09	0.17	53.3	53.5399	53.09	311689
1779229800	53.14	0.01	0.02	53.08	53.44	52.84	274517
1779143400	53.13	0.39	0.74	53.02	53.22	52.7701	319891
1778884200	52.74	-0.4	-0.75	52.84	52.84	52.38	269962
1778797800	53.14	-0.34	-0.64	53.3	53.335	52.83	1753332
1778711400	53.48	-0.21	-0.39	53.53	53.6599	52.9	259590
1778625000	53.69	0.34	0.64	53.27	53.86	52.932	758718
1778538600	53.35	0.83	1.58	52.82	53.35	52.82	277982
1778279400	52.52	0.2	0.38	52.54	52.6699	52.32	177528
1778193000	52.32	-0.88	-1.65	53.23	53.34	52.23	173832
1778106600	53.2	0.29	0.55	53.14	53.34	53.0301	200407
1778020200	52.91	0.01	0.02	53.25	53.25	52.8	171609
1777933800	52.9	0.07	0.13	52.77	53.06	52.685	555166
1777674600	52.83	-0.41	-0.77	53.16	53.63	52.8	705797
1777588200	53.24	0.66	1.26	52.81	53.3299	52.63	121545
1777501800	52.58	0	0.00	52.67	52.6876	52.3	92606
1777415400	52.58	-0.61	-1.15	53.02	53.1599	52.51	193990
1777329000	53.19	-0.08	-0.15	53.33	53.5052	53.06	103421
1777069800	53.27	-0.14	-0.26	53.45	53.45	52.95	136299
1776983400	53.41	-0.07	-0.13	53.36	53.68	52.9003	121892
1776897000	53.48	0.63	1.19	53.41	53.6	53.185	126689
1776810600	52.85	-0.76	-1.42	53.74	53.76	52.84	193097
1776724200	53.61	0.22	0.41	53.28	53.63	53.1775	99922
1776465000	53.39	-0.18	-0.34	53.48	53.505	53	239753
1776378600	53.57	0.42	0.79	53.33	53.67	53.33	128103
1776292200	53.15	0.37	0.70	52.8	53.25	52.6	200832
1776205800	52.78	-0.14	-0.26	53.05	53.12	52.71	390175
1776119400	52.92	0.22	0.42	52.49	53.09	52.49	156601