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	-0.36	-0.755826159983	47.63	47.89	46.64	57284	47.32018373	SP
4	0.98	2.11708792396	46.29	47.97	46	61016	47.12770073	SP
12	1.5	3.27725584444	45.77	47.97	45.31	65924	46.59149849	SP
26	2.11	4.67227635075	45.16	47.97	42.76	66126	45.75304926	SP
52	2.98	6.72838112441	44.29	47.97	42.0809	74998	44.84369777	SP
156	11.09	30.6522940851	36.18	47.97	33.285	79634	42.57515108	SP
260	12.2	34.7875677217	35.07	47.97	29.716	57932	41.18485198	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783549800	46.72	-0.73	-1.54	47.24	47.24	46.64	72119
1783463400	47.45	-0.23	-0.48	47.72	47.89	47.4	71070
1783377000	47.68	-0.07	-0.15	47.67	47.77	47.4601	41183
1783031400	47.75	0.22	0.46	47.63	47.85	47.3512	44764
1782945000	47.53	0.01	0.02	47.51	47.97	47.39	101777
1782858600	47.52	0.22	0.47	47.3	47.65	47.2629	32302
1782772200	47.3	-0.32	-0.67	47.46	47.505	47	70668
1782513000	47.62	0.27	0.57	47.28	47.62	47.255	34038
1782426600	47.35	0.22	0.47	47.3	47.97	47.17	43461
1782340200	47.13	0.27	0.58	46.96	47.5081	46.92	77331
1782253800	46.86	-0.07	-0.15	46.72	47.145	46.7	49900
1782167400	46.93	0.01	0.02	46.88	47.1	46.81	42252
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	44949
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