Aztlan North America Nearshoring Stock Selection ETF【NRSH】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	1.6065	4.97522452772	32.29	34.1299	31.52	539	33.40385573	SP
4	2.4265	7.71051795361	31.47	34.1299	29.93	433	32.39231098	SP
12	9.5565	39.2625308135	24.34	35.67	22.64	2756	29.1678563	SP
26	9.5065	38.9770397704	24.39	35.67	22.64	1429	28.76017162	SP
52	12.4904	58.3497227426	21.4061	35.67	19.91	2272	24.03987529	SP
156	13.6965	67.8044554455	20.2	35.67	18.0004	1660	22.73790424	SP
260	13.6965	67.8044554455	20.2	35.67	18.0004	1660	22.73790424	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
1780612200	33.8965	-0.23	-0.68	32.85	33.96	32.85	461
1780525800	34.1299	0.17	0.51	33.96	34.1299	33.96	73
1780439400	33.9572	0.78	2.36	31.52	33.9572	31.52	230
1780353000	33.174799	-0.02	-0.07	32.97	33.174799	32.9299	314
1780093800	33.196399	0.28	0.84	32.29	33.196399	32.29	1617
1780007400	32.921	0.33	1.01	32.59	33.0987	32.45	572
1779921000	32.592599	0.16	0.48	32.43	32.795	32.43	1198
1779834600	32.436	1.21	3.89	30.89	32.436	30.89	116
1779489000	31.2229	0.23	0.76	29.93	31.2229	29.93	41
1779402600	30.9886	0.05	0.15	30.81	30.9886	30.695	276
1779316200	30.9431	0.74	2.46	30.9	30.9431	30.9	34
1779229800	30.1991	-0.28	-0.91	30.1991	30.1991	30.1991	265
1779143400	30.4752	-0.63	-2.02	31.285	31.285	30.4752	326
1778884200	31.1031	-0.95	-2.96	30.45	31.22	30.45	144
1778797800	32.0518	0.45	1.44	30.74	32.0518	30.74	665
1778711400	31.5983	0.25	0.79	29.96	31.5983	29.96	148
1778625000	31.3492	-0.48	-1.50	30.64	31.3492	30.64	49
1778538600	31.8262	0.33	1.03	31.83	31.97	31.665	1581
1778279400	31.5008	0.4	1.28	31.47	31.5008	31.47	120
1778193000	31.1031	-1.1	-3.42	33.49	35.67	31.1	26812
1778106600	32.2059	1.02	3.27	30.82	32.2059	30.82	384
1778020200	31.1855	1.23	4.10	30.17	31.25	30.17	691
1777933800	29.957	-0.1	-0.34	31.28	31.28	29.89	379
1777674600	30.0589	0.27	0.92	29.84	30.0589	29.84	118
1777588200	29.7855	1.23	4.29	29.13	29.7855	29.13	683
1777501800	28.56	-0.12	-0.42	29.81	29.81	28.56	475
1777415400	28.6804	-0.43	-1.48	29.41	29.41	28.56	625
1777329000	29.1111	0.04	0.12	29.07	29.1111	29.06	162
1777069800	29.0759	0.22	0.75	30	30	29.0759	5051
1776983400	28.8599	0.32	1.11	29.67	29.67	28.8599	1249
1776897000	28.544	0.15	0.54	29.31	29.31	28.38	24
1776810600	28.3913	-0.28	-0.99	27.66	28.41	27.66	20
1776724200	28.6743	0.09	0.33	28.45	28.6743	28.44	161
1776465000	28.58	0.82	2.97	26.91	28.77	26.91	110527
1776378600	27.7555	0.13	0.46	27.64	27.88	27.64	881
1776292200	27.6283	-0.23	-0.81	28.92	28.92	27.551	456
1776205800	27.8552	0.31	1.12	26.67	27.8552	26.67	69
1776119400	27.5472	0.38	1.39	26.24	27.5472	26.24	140
1775860200	27.1701	0.24	0.90	26.35	27.1701	26.35	68
1775773800	26.9289	0.35	1.30	26.41	26.9289	26.41	10
1775687400	26.5833	1.26	4.96	25.53	26.5833	25.53	60
1775601000	25.3264	0.12	0.47	24.76	25.3264	24.76	27
1775514600	25.2085	0.15	0.60	25.4	25.4	25.2085	30
1775169000	25.0591	0.01	0.03	24.54	25.0591	24.54	121
1775082600	25.0522	0.66	2.72	22.64	25.0522	22.64	396
1774996200	24.3884	1.09	4.68	23.05	24.3884	23.05	42
1774909800	23.2982	-0.74	-3.08	24.04	24.04	23.2982	765
1774650600	24.0394	-0.13	-0.54	24.05	24.05	24.0394	29
1774564200	24.1705	-1.08	-4.27	24.34	24.34	24.1705	14
1774477800	25.2484	0.24	0.96	24	25.38	24	183
1774391400	25.0081	0.33	1.32	24.1	25.0081	24.1	61
1774305000	24.6813	0.74	3.07	24.66	24.6813	24.66	308
1774045800	23.9462	-0.84	-3.39	25.84	25.84	23.9462	412
1773959400	24.7865	0.18	0.72	25.23	25.23	24.5	28
1773873000	24.6085	-0.2	-0.79	25.63	25.63	24.6085	99
1773786600	24.8035	0.26	1.06	24.5	24.8035	24.5	12
1773700200	24.5425	0.46	1.92	24.32	24.5425	24.32	14
1773441000	24.0795	-0.12	-0.50	24.34	24.34	24.0795	39
1773354600	24.2007	-0.53	-2.16	23.72	24.2007	23.72	9
1773268200	24.7345	0.14	0.57	25	25	24.7345	38
1773181800	24.5936	-0.08	-0.34	24.6	24.6	24.5936	31
1773095400	24.6771	0.55	2.29	22.94	24.6771	22.94	67
1772839800	24.1249	-0.54	-2.21	23.4	24.1249	23.4	62
1772753400	24.6691	-0.58	-2.32	24.85	24.85	24.6691	109