Guinness Atkinson Smart Transportation and Technology ETF【MOTO】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	-3.6338	-5.25267418329	69.18	77	65.5462	86	69.09149931	SP
4	-0.8638	-1.30070772474	66.41	77	63.575	236	66.63592463	SP
12	10.2762	18.5927266148	55.27	77	53.1047	339	61.23711768	SP
26	11.1462	20.4893382353	54.4	77	51.8598	325	58.71070848	SP
52	20.2262	44.6297440424	45.32	77	44.695	362	53.69533246	SP
156	24.2662	58.7843992248	41.28	77	33.38	873	43.6382281	SP
260	19.7562	43.1452282158	45.79	77	30.54	1019	42.91620622	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
1780698600	65.5462	-4.22	-6.05	68.12	68.12	65.5462	135
1780612200	69.7662	-0.24	-0.35	69.43	69.7662	69.43	136
1780525800	70.0107	0.08	0.12	70	77	70	41
1780439400	69.9257	1.68	2.46	68.62	69.9257	68.62	27
1780353000	68.2495	-0.4	-0.59	67.99	68.2495	67.99	129
1780093800	68.6536	-0.49	-0.71	69.18	69.18	68.6536	99
1780007400	69.1448	0.68	0.99	68.38	69.22	68.38	376
1779921000	68.4688	-0.17	-0.24	68.97	68.97	68.4688	32
1779834600	68.6344	2.5	3.77	67.66	68.6344	67.66	301
1779489000	66.1384	1.06	1.63	65.62	66.1384	65.62	1030
1779402600	65.080299	0.32	0.50	64.78	65.080299	64.78	128
1779316200	64.7565	1.02	1.59	63.79	64.7565	63.79	621
1779229800	63.7415	-1.19	-1.83	63.71	63.7415	63.575	278
1779143400	64.930499	-0.86	-1.31	66.25	66.25	64.930499	13
1778884200	65.793	-1.78	-2.63	65.989999	65.989999	65.793	22
1778797800	67.5695	0.6	0.90	67.11	67.5695	67.11	133
1778711400	66.9671	1.31	2.00	65.989999	66.9671	65.989999	149
1778625000	65.6553	-1.2	-1.79	66.12	66.12	65.3099	266
1778538600	66.8524	0.31	0.46	66.209999	66.8524	66.209999	687
1778279400	66.543499	0.81	1.24	66.41	66.543499	66.41	18
1778193000	65.7312	-1.22	-1.82	67.09	67.09	65.7312	30
1778106600	66.952299	1.41	2.15	65.75	66.952299	65.75	979
1778020200	65.545	0.84	1.30	64.97	65.545	64.97	16
1777933800	64.7044	-0.71	-1.09	65.37	65.37	64.7044	326
1777674600	65.414599	0	0.01	65.489999	65.55	65.2699	2030
1777588200	65.4102	2.36	3.74	64.269999	65.4102	64.269999	44
1777501800	63.0544	0.4	0.64	63.58	63.58	62.775	768
1777415400	62.6524	-0.95	-1.49	62.89	62.89	62.6524	56
1777329000	63.6028	-0.32	-0.50	63.94	63.94	63.36	1001
1777069800	63.92	0.55	0.87	63.45	63.92	63.45	124
1776983400	63.3695	0.32	0.50	63.13	63.3695	63.13	69
1776897000	63.0531	0.78	1.26	62.77	63.0531	62.77	139
1776810600	62.2684	-0.19	-0.30	62.73	62.73	62.2684	130
1776724200	62.4557	0.13	0.21	62.15	62.4557	62.15	68
1776465000	62.3248	1.9	3.15	61.6	62.4401	61.6	823
1776378600	60.4201	0.41	0.69	60.24	60.4201	60.23	238
1776292200	60.0072	-0.29	-0.48	59.96	60.0072	59.96	319
1776205800	60.2938	0.66	1.10	59.91	60.31	59.91	535
1776119400	59.635	0.47	0.79	58.68	59.635	58.68	159
1775860200	59.165	0.29	0.50	59.31	59.31	59.165	13
1775773800	58.8704	0.33	0.56	58.15	58.8704	58.15	16
1775687400	58.5417	2.89	5.20	58.35	58.64	58.35	803
1775601000	55.6472	-0.18	-0.32	55.34	55.6472	55.34	137
1775514600	55.8269	0.17	0.30	55.54	55.8269	55.54	17
1775169000	55.6578	-0.18	-0.33	54.63	55.6578	54.63	398
1775082600	55.8421	0.75	1.36	55.52	56.25	55.52	139
1774996200	55.0904	1.99	3.74	53.3	55.0904	53.3	111
1774909800	53.1047	-0.28	-0.52	54.03	54.03	53.1047	299
1774650600	53.3815	-0.67	-1.24	53.935	53.935	53.3815	187
1774564200	54.0531	-1.64	-2.95	54.88	54.88	54.0531	373
1774477800	55.6936	0.39	0.70	55.94	55.94	55.6936	130
1774391400	55.3064	0.19	0.34	54.41	55.3064	54.41	302
1774305000	55.1165	1.84	3.45	54.7	55.1165	54.7	80
1774045800	53.2803	-1.33	-2.44	54.49	54.49	53.2803	56
1773959400	54.6141	-0.18	-0.32	54	54.6141	53.97	2127
1773873000	54.7906	-1.14	-2.04	55.54	55.54	54.7906	1033
1773786600	55.9338	0.44	0.80	55.95	55.95	55.9338	12
1773700200	55.4907	1.02	1.88	55.23	55.77	55.23	764
1773441000	54.4693	-0.54	-0.99	55.27	55.27	54.4693	323
1773354600	55.0114	-1.18	-2.10	55.6	55.6	55.0114	22
1773268200	56.1898	0.47	0.85	55.95	56.1898	55.95	368
1773181800	55.7157	-0.06	-0.10	55.96	56.045	55.7157	416
1773095400	55.7709	0.8	1.45	54	55.7709	54	547