Miller Value Partners Leverage ETF【MVPL】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	0.7447	1.79705598456	41.44	42.518	40.35	302	41.53675656	SP
4	-0.7953	-1.85039553281	42.98	43.6847	40.1324	400	41.72374609	SP
12	7.1047	20.2528506271	35.08	43.9538	35.05	482	39.59187128	SP
26	5.5197	15.0544115642	36.665	43.9538	32.9493	397	37.98795791	SP
52	10.5547	33.3692696807	31.63	43.9538	31.59	1338	33.89432755	SP
156	17.1147	68.2676505784	25.07	43.9538	23.5223	1418	30.22907363	SP
260	17.1147	68.2676505784	25.07	43.9538	23.5223	1418	30.22907363	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	42.1847	-0.12	-0.27	42.42	42.8	42.065	470
1782945000	42.3004	-0.22	-0.51	42.15	42.3004	42.15	105
1782858600	42.518	0.77	1.83	41.78	42.518	41.78	447
1782772200	41.752	1.17	2.89	41.27	41.752	41.27	281
1782513000	40.58	-0.25	-0.62	40.35	40.58	40.35	414
1782426600	40.8349	-0.02	-0.05	41.44	41.47	40.6702	261
1782340200	40.8559	-0.25	-0.61	41.06	41.06	40.8559	28
1782253800	41.1067	-1.1	-2.61	40.88	41.18	40.88	346
1782167400	42.2079	-0.39	-0.92	42.53	42.53	42.13	1016
1781821800	42.6008	0.94	2.27	42.54	42.6008	42.54	19
1781735400	41.6571	-1.1	-2.58	42.83	42.83	41.6571	501
1781649000	42.7585	-0.39	-0.91	43.16	43.16	42.7585	608
1781562600	43.1522	1.37	3.29	42.93	43.1701	42.93	608
1781303400	41.7792	0.38	0.91	41.65	41.7792	41.65	50
1781217000	41.4012	1.27	3.16	40.31	41.4012	40.31	511
1781130600	40.1324	-1.15	-2.79	41.19	41.19	40.1324	499
1781044200	41.2839	-0.28	-0.68	41.98	41.98	40.79	1103
1780957800	41.5656	0.08	0.19	41.98	41.98	41.5656	73
1780698600	41.4862	-2.2	-5.03	43.03	43.03	41.45	653
1780612200	43.6847	0.32	0.74	42.98	43.6847	42.98	79
1780525800	43.3651	-0.59	-1.34	43.77	43.77	43.3651	139
1780439400	43.9538	0.14	0.31	43.7	43.9538	43.7	280
1780353000	43.8187	0.19	0.42	43.48	43.8187	43.48	933
1780093800	43.6333	0.21	0.48	43.64	43.64	43.58	123
1780007400	43.4256	0.49	1.14	43.1	43.4256	43.1	125
1779921000	42.9365	-0.02	-0.05	42.96	43.0199	42.9365	284
1779834600	42.9565	0.52	1.21	42.9	43.1798	42.9	243
1779489000	42.4409	0.32	0.76	42.45	42.45	42.4409	15
1779402600	42.1218	0.18	0.44	41.6	42.1218	41.6	530
1779316200	41.9378	0.89	2.18	41.29	41.9378	41.29	51
1779229800	41.0431	-0.57	-1.38	41.21	41.21	41.0431	13
1779143400	41.6155	-0.11	-0.27	41.49	41.6155	41.49	43
1778884200	41.727	-1.03	-2.42	42	42	41.727	81
1778797800	42.7606	0.62	1.47	42.26	42.7606	42.26	55
1778711400	42.1413	0.46	1.10	41.66	42.1501	41.66	256
1778625000	41.6822	-0.09	-0.21	41.52	41.6822	41.09	613
1778538600	41.7708	0.16	0.38	41.43	41.7708	41.43	18
1778279400	41.6146	0.65	1.60	41.3	41.63	41.29	1780
1778193000	40.9604	-0.34	-0.81	41.34	41.44	40.9604	1089
1778106600	41.2959	1.2	3.00	40.55	41.2959	40.55	472
1778020200	40.0924	0.64	1.62	39.87	40.0924	39.87	20
1777933800	39.4532	-0.38	-0.95	39.72	39.72	39.4532	22
1777674600	39.832	0.22	0.55	40.22	40.22	39.832	596
1777588200	39.6152	0.86	2.21	39.11	39.6152	38.8	424
1777501800	38.759	-0.08	-0.20	38.73	38.759	38.73	151
1777415400	38.8374	-0.39	-1.00	38.79	38.8374	38.79	22
1777329000	39.2285	0.1	0.25	38.92	39.2285	38.92	552
1777069800	39.1325	0.62	1.60	38.77	39.1325	38.71	744
1776983400	38.5149	-0.32	-0.82	38.78	38.91	38.5149	237
1776897000	38.8317	0.78	2.04	38.57	38.8317	38.57	164
1776810600	38.0542	-0.47	-1.23	38.72	38.755	38.0542	950
1776724200	38.5279	-0.21	-0.53	38.55	38.55	38.44	507
1776465000	38.7332	0.88	2.34	38.28	38.91	38.28	580
1776378600	37.8492	0.16	0.42	37.6	37.8492	37.6	237
1776292200	37.6919	0.65	1.75	37.17	37.6919	37.11	588
1776205800	37.0425	0.83	2.30	36.45	37.0425	36.45	346
1776119400	36.2093	0.72	2.04	35.28	36.2093	35.28	444
1775860200	35.4863	-0.12	-0.34	35.71	35.71	35.4863	6393
1775773800	35.6075	0.43	1.21	35.08	35.6075	35.05	226
1775687400	35.1813	0.86	2.52	35.22	35.22	35.1813	11
1775601000	34.3179	0.01	0.04	34.19	34.3179	34.14	591
1775514600	34.305	0.13	0.39	34.15	34.305	34.15	16