Virtus Kar Mid Cap ETF【KMID】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	-0.09	-0.363342753331	24.77	25	24.49	7272	24.80787507	CS
4	-0.53	-2.10234034113	25.21	25.21	23.98	6803	24.57592742	CS
12	0.65	2.70495214315	24.03	25.825	23.18	12923	24.55506357	CS
26	0.16	0.652528548124	24.52	26.03	23.18	13276	24.77399765	CS
52	-0.08	-0.32310177706	24.76	26.03	23.14	9745	24.71956448	CS
156	-0.4	-1.59489633174	25.08	26.33	20.88	9828	24.74393686	CS
260	-0.4	-1.59489633174	25.08	26.33	20.88	9828	24.74393686	CS

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
1780698600	24.68	-0.31	-1.22	24.9	24.99	24.65	14093
1780612200	24.9859	0.17	0.67	24.95	25	24.92	6376
1780525800	24.82	0.13	0.52	24.62	24.82	24.62	19905
1780439400	24.6923	0.08	0.32	24.71	24.71	24.59	3352
1780353000	24.6137	-0.16	-0.66	24.57	24.62	24.49	4789
1780093800	24.7774	-0.05	-0.19	24.77	24.87	24.7601	1940
1780007400	24.8246	0.2	0.79	24.58	24.8246	24.58	2477
1779921000	24.6295	-0.21	-0.85	24.86	24.86	24.6295	1841
1779834600	24.8406	0.25	1.01	24.74	24.93	24.74	6250
1779489000	24.5915	0.21	0.87	24.54	24.61	24.4401	4066
1779402600	24.38	-0.01	-0.02	24.23	24.41	24.16	12039
1779316200	24.3854	0.36	1.48	24.05	24.415	24.05	3052
1779229800	24.03	-0.25	-1.04	24.15	24.18	23.98	7735
1779143400	24.2817	0.1	0.42	24.22	24.335	24.21	7284
1778884200	24.1803	-0.27	-1.10	24.37	24.39	24.1803	3900
1778797800	24.45	0.05	0.23	24.51	24.51	24.36	7897
1778711400	24.395	-0.23	-0.91	24.82	24.82	24.34	11089
1778625000	24.62	-0.12	-0.49	24.78	24.78	24.43	11000
1778538600	24.74	-0.21	-0.85	24.94	24.94	24.69	13524
1778279400	24.9512	-0.11	-0.44	25.21	25.21	24.94	746
1778193000	25.061	-0.25	-0.98	25.18	25.18	25.055	1930
1778106600	25.31	0.3	1.20	25.17	25.41	25.16	33015
1778020200	25.01	0.2	0.81	24.95	25.05	24.78	6219
1777933800	24.8086	-0.4	-1.58	25.14	25.14	24.72	164344
1777674600	25.2076	-0.25	-0.99	25.7	25.7	25.2076	3082
1777588200	25.46	0.33	1.31	25.44	25.49	25.15	16693
1777501800	25.1302	-0.12	-0.49	25.28	25.4082	25.105	8266
1777415400	25.2544	-0.38	-1.47	25.6	25.6	25.2	1415
1777329000	25.63	-0.03	-0.12	25.62	25.65	25.61	8311
1777069800	25.66	-0.1	-0.39	25.76	25.76	25.55	12409
1776983400	25.76	0.21	0.82	25.55	25.82	25.55	10208
1776897000	25.55	-0.05	-0.20	25.77	25.77	25.5299	33789
1776810600	25.6	-0	-0.00	25.65	25.825	25.55	11171
1776724200	25.6012	0.17	0.65	25.36	25.62	25.35	2595
1776465000	25.436	0.47	1.87	25.24	25.565	25.24	2316
1776378600	24.97	0.07	0.30	24.93	25.11	24.93	3273
1776292200	24.8962	-0.23	-0.92	25.23	25.23	24.78	3389
1776205800	25.1263	0.12	0.50	25.04	25.21	25.04	2476
1776119400	25.0022	0.37	1.52	24.48	25.0022	24.48	2708
1775860200	24.6278	-0.22	-0.89	24.9	24.9	24.6278	1662
1775773800	24.85	-0.04	-0.18	24.8	25.01	24.77	13496
1775687400	24.894	0.87	3.62	24.7	24.9721	24.7	4735
1775601000	24.0236	-0.14	-0.56	23.97	24.0236	23.97	244
1775514600	24.16	0.19	0.79	24.14	24.17	23.91	36427
1775169000	23.97	0	0.00	23.58	24.13	23.58	38164
1775082600	23.97	0.13	0.55	24.07	24.07	23.97	13998
1774996200	23.84	0.66	2.85	23.59	23.89	23.51	6895
1774909800	23.18	-0.04	-0.17	23.38	23.38	23.18	9610
1774650600	23.22	-0.31	-1.32	23.41	23.41	23.21	17176
1774564200	23.53	-0.36	-1.51	23.81	23.81	23.53	27206
1774477800	23.89	0.03	0.13	24.09	24.09	23.79	27562
1774391400	23.86	-0.07	-0.29	23.75	24.01	23.72	27415
1774305000	23.93	0.22	0.93	24.12	24.24	23.93	3296
1774045800	23.71	-0.21	-0.88	23.9	23.9	23.71	15466
1773959400	23.92	0.02	0.08	23.79	23.92	23.7	2911
1773873000	23.9	-0.28	-1.16	24.03	24.13	23.9	6920
1773786600	24.18	0.1	0.42	24.2	24.43	24.15	17833
1773700200	24.08	0.16	0.67	24.15	24.17	24.07	9742
1773441000	23.92	0.04	0.17	24.03	24.22	23.88	11928
1773354600	23.8792	-0.67	-2.73	24.27	24.46	23.8792	14227
1773268200	24.55	-0.04	-0.16	24.54	24.58	24.43	4934
1773181800	24.59	-0.4	-1.60	24.91	24.96	24.59	7088
1773095400	24.99	-0.03	-0.12	24.61	24.99	24.25	9027
1772839800	25.02	-0.31	-1.22	24.88	25.02	24.745	14828