Inspire Small Mid Cap ETF【ISMD】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	-1.73324878461	47.31	47.73	46.49	68137	46.93510413	SP
4	1.02	2.24323729932	45.47	47.73	44.13	44271	46.46225008	SP
12	6.83	17.2213817448	39.66	47.73	38.535	34198	43.67614156	SP
26	7.57	19.4501541624	38.92	47.73	38.53	35975	42.14601462	SP
52	11.98	34.7145754854	34.51	47.73	34.27	32800	40.04695234	SP
156	15.58	50.4043998706	30.91	47.73	28.04	32786	36.31802749	SP
260	8.91	23.7094199042	37.58	47.73	27.23	27900	35.14585756	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	46.49	-1.15	-2.41	47.26	47.4	46.2901	21470
1780612200	47.64	0.88	1.88	46.84	47.73	46.84	34843
1780525800	46.76	-0.77	-1.62	47.28	47.28	46.73	233979
1780439400	47.53	0.48	1.02	46.97	47.5885	46.97	16685
1780353000	47.05	-0.01	-0.02	46.96	47.05	46.535	40709
1780093800	47.06	-0.29	-0.61	47.31	47.42	46.85	14467
1780007400	47.348	0.12	0.25	47.1	47.645	46.812	21235
1779921000	47.23	0.22	0.47	47.28	47.3994	47.01	12067
1779834600	47.01	0.88	1.91	46.38	47.01	46.38	156818
1779489000	46.13	0.57	1.25	45.74	46.16	45.74	156676
1779402600	45.56	0.33	0.73	44.84	45.5707	44.83	16628
1779316200	45.23	0.96	2.17	44.45	45.23	44.4131	23961
1779229800	44.27	-0.4	-0.90	44.4	44.54	44.13	17902
1779143400	44.67	0.23	0.51	44.63	44.8881	44.5	15231
1778884200	44.4436	-0.83	-1.83	44.61	44.85	44.42	9014
1778797800	45.27	0.34	0.76	46.87	46.87	45	15155
1778711400	44.93	-0.01	-0.02	44.99	45.0199	44.72	13902
1778625000	44.94	-0.48	-1.06	45.32	45.32	44.56	24829
1778538600	45.42	-0.28	-0.61	45.73	45.73	45.35	12763
1778279400	45.6976	0.39	0.87	45.47	45.78	45.3906	4279
1778193000	45.3049	-0.08	-0.17	45.68	45.69	45.3049	15492
1778106600	45.38	0.36	0.79	45.41	45.4475	45.1181	10291
1778020200	45.0242	0.65	1.45	44.91	45.12	44.55	10905
1777933800	44.3791	-0.57	-1.26	44.81	45.02	44.34	35622
1777674600	44.9465	0.28	0.62	44.8	45.01	44.59	11952
1777588200	44.67	0.93	2.13	43.89	44.68	43.89	21270
1777501800	43.74	-0.57	-1.28	44.31	44.31	43.65	18086
1777415400	44.309	-0.1	-0.23	44.33	44.39	44.1862	28419
1777329000	44.41	-0.02	-0.05	44.45	44.5582	44.31	19820
1777069800	44.4343	0.23	0.53	44.14	44.54	44.14	15948
1776983400	44.2	-0.13	-0.29	44.28	44.5	43.615	25721
1776897000	44.33	-0.07	-0.16	44.73	44.73	44.2	11980
1776810600	44.4	-0.24	-0.53	44.76	45.2699	44.26	68593
1776724200	44.6377	0.35	0.79	44.12	44.66	44.12	11907
1776465000	44.29	0.96	2.22	43.77	44.585	43.77	11361
1776378600	43.33	0.22	0.51	43.03	43.35	42.185	16035
1776292200	43.11	0.04	0.09	42.99	43.95	38.7101	23024
1776205800	43.07	0.28	0.65	42.92	43.1099	42.6	20882
1776119400	42.79	0.7	1.66	41.97	42.79	41.93	111304
1775860200	42.09	-0.17	-0.40	42.39	42.39	41.975	15842
1775773800	42.26	0.28	0.67	41.78	42.39	41.78	9993
1775687400	41.98	0.97	2.37	42.2	42.2	41.77	15522
1775601000	41.01	0.21	0.51	40.59	41.01	40.575	27236
1775514600	40.8	0.2	0.49	40.52	40.91	40.475	13807
1775169000	40.6	0.35	0.87	39.66	40.65	39.66	51088
1775082600	40.25	0.28	0.70	40.27	40.66	40.25	67755
1774996200	39.97	0.83	2.12	39.71	40.12	39.355	17856
1774909800	39.14	-0.29	-0.74	39.81	39.81	38.96	114921
1774650600	39.43	-0.69	-1.72	39.81	39.81	39.3555	16757
1774564200	40.12	-0.47	-1.16	40.02	40.66	40.02	44501
1774477800	40.59	0.44	1.10	40.57	40.59	40.21	9471
1774391400	40.15	0.36	0.90	39.41	40.3599	39.41	28798
1774305000	39.7914	1.08	2.79	39.46	40.135	39.46	16282
1774045800	38.71	-1	-2.52	39.4	39.73	38.535	73268
1773959400	39.71	0.37	0.94	38.83	39.84	38.83	73525
1773873000	39.34	-0.6	-1.50	39.6	39.72	39.32	18726
1773786600	39.94	0.28	0.71	39.81	40.07	39.79	17681
1773700200	39.66	0.39	0.99	39.71	39.8507	39.56	10873
1773441000	39.27	-0.18	-0.46	39.66	39.8	39.14	9545
1773354600	39.45	-0.62	-1.55	39.51	39.74	39.28	25226
1773268200	40.07	-0.07	-0.17	39.92	40.1593	39.7601	30362
1773181800	40.14	-0.29	-0.72	40.19	40.82	40.12	20822
1773095400	40.43	0.23	0.58	39.63	40.43	39	19269