US Global Jets ETF【JETS】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	-1.23	-5.07007419621	24.26	24.81	22.42	2700045	23.69251072	SP
4	-3.24	-12.3334602208	26.27	26.61	22.42	2334229	24.71107758	SP
12	-2.47	-9.6862745098	25.5	27.0999	22.42	1860664	25.35351583	SP
26	4.29	22.8922091782	18.74	27.0999	18.59	2186858	23.49343323	SP
52	2.64	12.9475232957	20.39	27.0999	16.475	2288982	21.43374738	SP
156	4.18	22.175066313	18.85	27.0999	14.69	3978429	18.96158757	SP
260	2.03	9.66666666667	21	28.98	11.25	4967703	20.24200555	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
1741390200	23.03	-0.23	-0.99	23.09	23.17	22.415	5110894
1741303800	23.26	-0.71	-2.96	23.63	23.99	23.21	2412096
1741217400	23.97	0.85	3.68	23.35	24.0391	23.25	2420930
1741131000	23.12	-0.81	-3.38	23.47	23.55	22.785	3762668
1741044600	23.93	-0.51	-2.09	24.47	24.81	23.77	2236158
1740785400	24.44	0.2	0.83	24.26	24.585	24.09	2668372
1740699000	24.24	-0.54	-2.18	24.79	24.87	24.15	1811859
1740612600	24.78	0.09	0.36	24.84	25.175	24.76	2062686
1740526200	24.69	-0.2	-0.80	24.92	24.935	24.27	3609280
1740439800	24.89	0.24	0.97	24.89	25.125	24.64	2001459
1740180600	24.65	-1.02	-3.97	25.82	25.89	24.585	8155679
1740094200	25.67	-0.19	-0.73	25.8	25.9	25.285	1730256
1740007800	25.86	-0.06	-0.23	25.745	26.05	25.58	889297
1739921400	25.92	0.11	0.43	25.75	26.07	25.735	2107820
1739575800	25.81	0.34	1.33	25.6	25.84	25.475	1069636
1739489400	25.47	-0.38	-1.47	25.97	26.1599	25.03	2373365
1739403000	25.85	0.15	0.58	25.49	25.93	25.49	740099
1739316600	25.7	-0.4	-1.53	25.93	25.93	25.56	1799318
1739230200	26.1	-0.32	-1.21	26.38	26.44	25.9047	1221803
1738971000	26.42	0.4	1.54	26.27	26.61	26.25	1329900
1738884600	26.02	0.14	0.54	25.98	26.21	25.9	830278
1738798200	25.88	-0.19	-0.73	26.05	26.0993	25.675	750149
1738711800	26.07	0.41	1.60	25.78	26.07	25.67	1412443
1738625400	25.66	-0.37	-1.42	25.22	25.93	25.002	2040337
1738366200	26.03	-0.34	-1.29	26.33	26.64	26	1502856
1738279800	26.37	0.19	0.73	26.08	26.54	26.08	793171
1738193400	26.18	0.16	0.61	26.11	26.21	25.99	1078561
1738107000	26.02	-0.46	-1.74	26.21	26.21	25.855	1805387
1738020600	26.48	0.23	0.88	26.05	26.6499	26.03	1726625
1737761400	26.25	-0.23	-0.87	26.15	26.51	25.99	2463619
1737675000	26.48	0	0.00	26.48	26.48	26.48	0
1737588600	26.48	-0.33	-1.23	27.08	27.0999	26.405	2685350
1737502200	26.81	0.62	2.37	26.38	26.88	26.38	3732808
1737156600	26.19	0.18	0.69	26.13	26.31	26.11	1980389
1737070200	26.01	-0.02	-0.08	25.92	26.095	25.69	742332
1736983800	26.03	-0.12	-0.46	26.47	26.51	25.98	1920706
1736897400	26.15	0.52	2.03	25.91	26.23	25.88	1690282
1736811000	25.63	-0.59	-2.25	25.83	25.83	25.275	1616010
1736551800	26.22	0.45	1.75	26.352	26.54	25.9474	5114503
1736379000	25.77	0	0.00	25.5	25.81	25.2	981057
1736292600	25.77	0.19	0.74	25.73	25.98	25.45	1659177
1736206200	25.58	0.45	1.79	25.35	25.91	25.35	1238591
1735947000	25.13	0.03	0.12	25.1	25.16	24.53	2049609
1735860600	25.1	-0.25	-0.99	25.52	25.52	24.945	1940212
1735687800	25.35	-0.09	-0.35	25.37	25.59	25.2848	668778
1735601400	25.44	-0.14	-0.55	25.28	25.595	25.02	1167854
1735342200	25.58	-0.25	-0.97	25.59	25.755	25.39	1710972
1735255800	25.83	0.02	0.08	25.65	25.8651	25.55	1569640
1735077840	25.81	0.26	1.02	25.6	25.83	25.41	826455
1734996600	25.55	0.41	1.63	25.06	25.56	25	2298006
1734737400	25.14	0.32	1.29	24.68	25.405	24.61	1382739
1734651000	24.82	0.45	1.85	24.62	24.94	24.55	880038
1734564600	24.37	-0.68	-2.71	25.08	25.54	24.205	1256014
1734478200	25.05	-0.1	-0.40	25.07	25.175	24.85	1205112
1734391800	25.15	-0.12	-0.47	25.18	25.395	25.08	885870
1734132600	25.27	-0.25	-0.98	25.52	25.52	25.24	914927
1734046200	25.52	-0.41	-1.58	25.92	26.12	25.5	1257538
1733959800	25.93	0.46	1.81	25.56	25.98	25.56	1667067
1733873400	25.47	0.26	1.03	25.5	25.76	25.345	1129453
1733787000	25.21	-0.31	-1.21	25.55	25.64	25.21	2438575