Defiance Drone and Modern Warfare ETF【JEDI】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	0.81	2.86827195467	28.24	29.3985	25.26	235253	26.91574678	SP
4	-10.18	-25.9495284221	39.23	39.59	25.26	252828	31.49359714	SP
12	-0.05	-0.171821305842	29.1	42.99	25.26	223759	33.27529812	SP
26	4.54	18.5230518156	24.51	42.99	23.51	169869	31.04224893	SP
52	3.2	12.3791102515	25.85	42.99	21.91	125509	30.44752123	SP
156	3.2	12.3791102515	25.85	42.99	21.91	125509	30.44752123	SP
260	3.2	12.3791102515	25.85	42.99	21.91	125509	30.44752123	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
1782858600	29.05	1.41	5.10	28.42	29.3985	28.16	249596
1782772200	27.64	1.4	5.34	27.24	27.8313	26.62	179095
1782513000	26.24	0.59	2.30	25.26	26.69	25.26	134065
1782426600	25.65	-0.9	-3.39	26.71	26.8219	25.3	386031
1782340200	26.55	-1.69	-5.98	28.24	28.24	26.49	227479
1782253800	28.24	-0.88	-3.02	28.19	29.56	28.19	137527
1782167400	29.12	-1.87	-6.03	30.69	30.81	28.88	278619
1781821800	30.99	0.09	0.29	31.25	31.25	29.59	216732
1781735400	30.9	0.03	0.10	30.95	31.99	30.72	132614
1781649000	30.87	-1.06	-3.32	31.62	32.075	30.3	257162
1781562600	31.93	0.15	0.47	33.009999	33.18	31.93	228058
1781303400	31.78	-2.36	-6.91	34.03	34.03	31.18	272931
1781217000	34.14	2.89	9.25	31.6	34.35	31.43	298001
1781130600	31.25	-0.99	-3.07	32.11	32.799999	31.07	239848
1781044200	32.24	-2.07	-6.03	34.24	34.755	30.502	309764
1780957800	34.31	0.1	0.29	35.71	35.71	33.89	203357
1780698600	34.21	-4.57	-11.78	37.73	37.73	33.439999	400831
1780612200	38.78	1.81	4.90	36.86	39.59	36.05	259909
1780525800	36.97	-3.55	-8.76	39.23	39.23	36.54	392105
1780439400	40.52	1.1	2.79	39.94	41.2999	39.66	296603
1780353000	39.42	-2.55	-6.08	40.8	41.0064	38.74	456787
1780093800	41.97	-0.45	-1.06	41.05	42	38.06	1023310
1780007400	42.42	4.44	11.69	39.17	42.99	39.12	1071275
1779921000	37.98	1.49	4.08	37.295	38.1699	35.6145	363323
1779834600	36.49	2.76	8.18	35.47	37.4999	35.15	242093
1779489000	33.73	2.2	6.98	32.1	33.79	32.1	221159
1779402600	31.53	0.56	1.81	30.53	31.53	30.155	132985
1779316200	30.97	0.83	2.75	30.29	31.239	29.755	169892
1779229800	30.14	-0.53	-1.73	30.36	30.59	28.81	81955
1779143400	30.67	-0.24	-0.78	32.009999	32.2	29.8	101799
1778884200	30.91	-1.15	-3.59	31.08	31.98	30.53	76711
1778797800	32.06	2.01	6.69	30.2	32.3399	29.82	149423
1778711400	30.05	0.45	1.52	29.99	30.2099	28.91	102670
1778625000	29.6	-1.13	-3.68	30.09	30.69	28.03	163770
1778538600	30.73	1.33	4.52	29.07	31.43	28.75	220760
1778279400	29.4	2.3	8.49	27.46	29.4	27.38	121354
1778193000	27.1	-1.45	-5.08	28.31	28.31	26.86	193617
1778106600	28.55	1.32	4.85	27.27	28.73	27	73974
1778020200	27.23	-0.45	-1.63	28.04	28.07	26.62	90127
1777933800	27.68	-0.55	-1.95	28.01	28.26	27.445	72427
1777674600	28.23	0.22	0.79	28.3	28.47	27.48	79529
1777588200	28.01	1.28	4.79	27	28.2	27	89284
1777501800	26.73	-0.97	-3.50	27.5	27.5	26.24	103694
1777415400	27.7	-0.75	-2.64	28.07	28.24	27.32	464627
1777329000	28.45	0.29	1.03	28.32	28.45	27.55	79197
1777069800	28.16	-1.24	-4.22	29.5	29.59	28.05	124725
1776983400	29.4	-1.86	-5.95	30.73	30.73	28.432	126345
1776897000	31.26	1.27	4.23	30.92	32.0621	30.63	108576
1776810600	29.99	0.04	0.13	30.2	31.135	29.795	358809
1776724200	29.95	0.34	1.15	29.37	30.295	29.15	82678
1776465000	29.61	-1.26	-4.08	31	31.39	29.46	269668
1776378600	30.87	1.53	5.21	29.73	30.9	29.33	337640
1776292200	29.34	1.09	3.86	28.56	29.34	28.18	129205
1776205800	28.25	-0.36	-1.26	29.34	29.44	27.94	69476
1776119400	28.61	1.06	3.85	27.51	28.8299	27.11	89685
1775860200	27.55	0.48	1.77	27.2	27.9	27.15	49557
1775773800	27.07	-1.15	-4.08	28.05	28.3	26.9601	76614
1775687400	28.22	0.43	1.55	29.1	29.25	27.7632	108967
1775601000	27.79	-0.41	-1.45	27.98	28.08	26.97	80621
1775514600	28.2	0.2	0.71	28.11	28.57	27.75	141309
1775169000	28	1.78	6.79	25.41	28	25.15	127268
1775082600	26.22	0.64	2.50	26.24	26.8	25.945	109747