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	-6.3	-15.4411764706	40.8	41.2999	33.44	361247	37.82050424	SP
4	5.43	18.6790505676	29.07	42.99	28.03	311966	37.74403594	SP
12	7.62	28.3482142857	26.88	42.99	23.51	189014	33.2302561	SP
26	10.98	46.6836734694	23.52	42.99	22.87	141429	31.09079265	SP
52	8.65	33.4622823985	25.85	42.99	21.91	115161	30.48788917	SP
156	8.65	33.4622823985	25.85	42.99	21.91	115161	30.48788917	SP
260	8.65	33.4622823985	25.85	42.99	21.91	115161	30.48788917	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
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
1774996200	25.58	1.92	8.11	24.33	25.62	24.06	89621
1774909800	23.66	-0.58	-2.39	24.56	24.6	23.51	101708
1774650600	24.24	-1.19	-4.68	25.12	25.12	24.21	277560
1774564200	25.43	-0.7	-2.68	25.9	25.99	25.3	77531
1774477800	26.1293	0.52	2.03	25.91	26.2992	25.91	54450
1774391400	25.61	-0.55	-2.10	25.82	25.915	25.362	70358
1774305000	26.16	0.12	0.46	26.24	26.56	25.9901	126696
1774045800	26.04	-1.04	-3.84	26.87	26.87	25.7601	141302
1773959400	27.08	-0.01	-0.04	26.89	27.27	26.31	92198
1773873000	27.09	-0.58	-2.10	27.65	27.66	27.01	82261
1773786600	27.67	0.87	3.25	26.86	27.67	26.86	91315
1773700200	26.8	0.25	0.94	26.88	27.02	26.5642	64429
1773441000	26.55	-0.23	-0.86	26.85	27.1999	26.55	86476
1773354600	26.78	-0.1	-0.37	27.18	27.3499	26.6716	107059
1773268200	26.88	-0.01	-0.04	26.65	27.05	26.26	112383
1773181800	26.89	-0.61	-2.22	27.38	27.38	26.75	217117
1773095400	27.5	0.29	1.07	27.26	27.5	26.8	282421