ALPS OShares US Small Cap Quality Dividend ETF【OUSM】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	0.63	1.36098509397	46.29	47.55	46	62929	46.83075126	SP
4	1.04	2.26678291194	45.88	47.55	45.43	54000	46.50860783	SP
12	3.15	7.19671007539	43.77	47.55	42.94	70719	45.78117639	SP
26	2.27	5.08398656215	44.65	47.9	42.76	67739	45.46246594	SP
52	4.54	10.7126002832	42.38	47.9	41.9201	76501	44.65519455	SP
156	10.58	29.1139240506	36.34	47.9	33.285	80308	42.3815915	SP
260	12.34	35.6853672643	34.58	47.9	29.716	57387	41.11352944	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
1781821800	46.92	0.31	0.67	46.74	46.92	46.65	102788
1781735400	46.61	-0.6	-1.27	47.12	47.3994	46.48	135065
1781649000	47.21	0.09	0.19	47.23	47.4965	47.15	39369
1781562600	47.12	0.11	0.23	47.47	47.55	47.09	62892
1781303400	47.01	0.44	0.94	46.74	47.14	46.71	38305
1781217000	46.57	0.6	1.31	46.29	46.62	46	39012
1781130600	45.97	-0.6	-1.29	46.58	46.83	45.97	54592
1781044200	46.57	0.43	0.93	46.31	46.96	46.12	68925
1780957800	46.14	-0.2	-0.44	46.42	46.56	46.1051	40856
1780698600	46.3447	-0.03	-0.05	46.28	46.54	46.2101	50595
1780612200	46.37	-0.01	-0.02	46.6	46.76	46.36	55921
1780525800	46.38	-0.03	-0.06	46.27	46.42	46.26	44875
1780439400	46.41	0.3	0.65	46.11	46.54	46.11	39895
1780353000	46.11	-0.17	-0.37	46	46.22	45.81	106546
1780093800	46.28	-0.17	-0.37	46.42	46.6021	46.23	29386
1780007400	46.45	-0.27	-0.58	46.65	46.65	46.33	58933
1779921000	46.72	-0.22	-0.47	47.1	47.25	46.655	32429
1779834600	46.94	0.39	0.84	46.71	46.955	46.568238	48569
1779489000	46.55	0.41	0.89	46.21	46.65	46.1901	46055
1779402600	46.14	-0.08	-0.17	45.88	46.1896	45.43	33778
1779316200	46.22	0.7	1.54	45.69	46.22	45.31	26264
1779229800	45.52	-0.54	-1.17	45.9	45.9	45.5	37665
1779143400	46.06	0.47	1.03	45.8	46.22	45.8	44610
1778884200	45.59	-0.61	-1.32	46.08	46.08	45.55	33273
1778797800	46.2	0.04	0.09	46.34	46.54	46.14	44541
1778711400	46.16	-0.09	-0.19	46.23	46.25	45.85	55659
1778625000	46.25	-0.28	-0.60	46.54	46.54	45.905	46240
1778538600	46.53	-0.3	-0.64	46.91	46.91	46.475	51515
1778279400	46.83	0.51	1.10	46.7	46.93	46.5301	89094
1778193000	46.32	-0.16	-0.34	46.67	46.6889	46.26	87811
1778106600	46.48	0.32	0.69	46.55	46.7407	46.4313	160389
1778020200	46.16	0.46	1.01	45.81	46.27	45.68754	99073
1777933800	45.7	-0.47	-1.02	46.09	46.25	45.5701	49670
1777674600	46.17	-0.57	-1.22	46.72	46.72	46.135	301322
1777588200	46.74	0.15	0.32	46.66	46.81	46.505	50571
1777501800	46.59	-0.14	-0.30	46.8	46.84	46.42	50218
1777415400	46.73	-0.22	-0.47	47.06	47.27	46.6	31243
1777329000	46.95	0.1	0.21	46.85	47.21	46.85	49189
1777069800	46.85	-0.02	-0.04	46.89	47.03	46.74	29866
1776983400	46.87	0.17	0.36	46.67	47.02	46.503	34182
1776897000	46.7	0.11	0.24	47.01	47.01	46.55	71438
1776810600	46.59	0.01	0.02	46.7	46.945	46.47	194247
1776724200	46.58	0.15	0.32	46.36	46.67	46.36	45858
1776465000	46.43	0.7	1.53	45.95	46.81	45.95	210353
1776378600	45.73	0.08	0.18	45.77	45.97	45.61	53335
1776292200	45.65	-0.34	-0.74	45.9	45.92	45.624	33128
1776205800	45.99	0.05	0.11	45.96	46.1599	45.85	35813
1776119400	45.94	0.52	1.14	45.33	45.97	45.219	98146
1775860200	45.42	-0.36	-0.79	45.79	45.79	45.375	42530
1775773800	45.78	0.24	0.53	45.44	45.8891	45.33	26996
1775687400	45.54	1.15	2.59	45.22	45.59	45.22	34919
1775601000	44.39	0.02	0.05	44.27	44.63	44.19	70070
1775514600	44.37	0.25	0.57	44.23	44.37	44.005	48629
1775169000	44.12	0.16	0.36	43.61	44.34	43.49	136866
1775082600	43.96	0.22	0.50	43.84	44.2003	43.84	29073
1774996200	43.74	0.76	1.77	43.46	43.95	43.0401	93083
1774909800	42.98	-0.14	-0.32	43.48	43.48	42.94	68119
1774650600	43.12	-0.6	-1.37	43.53	43.59	43.0651	362132
1774564200	43.72	-0.33	-0.75	43.77	44.25	43.67	48570
1774477800	44.05	0.3	0.69	44.14	44.195	43.55	50012
1774391400	43.75	0.22	0.51	43.27	44	43.17	51804
1774305000	43.53	0.61	1.41	43.62	44.14	43.45	53155
1774045800	42.925	-0.53	-1.21	43.31	43.5	42.76	127377
1773959400	43.45	-0.03	-0.07	43.17	43.65	42.99	212748