Overlay Shares Small Cap Equity ETF【OVS】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	0.09	0.223992035839	40.18	40.96	39.605	3327	40.19237434	SP
4	0.47	1.18090452261	39.8	40.96	38.79	3830	39.93039801	SP
12	4.81	13.5645798082	35.46	40.96	35.2982	5654	39.59144759	SP
26	3.1103	8.3700891019	37.1597	40.96	35.2982	4233	38.95968274	SP
52	7.7561	23.8547205964	32.5139	40.96	31.5386	3151	37.39293109	SP
156	9.8641	32.4414011754	30.4059	40.96	25.8756	2648	34.67250578	SP
260	2.41	6.36555731643	37.86	40.96	25.8756	1975	34.29714943	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
1781130600	40.05	-0.3	-0.74	40.08	40.735	40.04	4364
1781044200	40.35	0.36	0.91	40.11	40.96	39.605	2876
1780957800	39.987	0.24	0.59	40.31	40.31	39.987	2200
1780698600	39.7513	-0.95	-2.33	40.55	40.55	39.7099	3196
1780612200	40.7	0.53	1.33	40.18	40.7	40.18	3998
1780525800	40.1652	-0.4	-0.98	40.12	40.36	40.12	3155
1780439400	40.5611	0.33	0.82	40.125	40.58	40.125	3702
1780353000	40.23	-0.14	-0.35	40.14	40.23	39.87	1714
1780093800	40.37	-0.16	-0.39	40.485	40.51	40.24	3644
1780007400	40.5266	0.07	0.18	40.55	40.59	40.23	6176
1779921000	40.4545	-0.33	-0.80	40.28	40.67	40.28	2971
1779834600	40.7825	0.64	1.61	40.2	40.8	40.2	1218
1779489000	40.1375	0.35	0.87	39.975	40.19	39.95	3889
1779402600	39.7902	0.15	0.38	39.41	39.895	39.19	2151
1779316200	39.6395	0.79	2.03	39.12	39.6395	38.84	1757
1779229800	38.8498	-0.43	-1.10	39.29	39.29	38.79	2462
1779143400	39.28	0.18	0.45	39.45	39.47	39.125	10881
1778884200	39.1036	-0.67	-1.67	39.57	39.57	39.1036	6134
1778797800	39.7697	0.25	0.64	39.8	40.025	39.68	6283
1778711400	39.5153	-0.18	-0.47	39.74	39.74	39.395	11116
1778625000	39.7	-0.45	-1.12	39.995	39.995	39.38	150815
1778538600	40.15	-0.25	-0.61	40.57	40.57	40.15	6723
1778279400	40.395	0.23	0.57	40.32	40.43	40.3199	2862
1778193000	40.1648	-0.42	-1.03	40.65	40.65	40.1648	1378
1778106600	40.5816	0.28	0.70	40.44	40.5816	40.38	2768
1778020200	40.2998	0.61	1.54	40.03	40.37	39.8804	1524
1777933800	39.6895	-0.42	-1.05	40.23	40.23	39.53	1910
1777674600	40.1106	0.08	0.20	39.97	40.18	39.89	1983
1777588200	40.0286	0.75	1.91	39.4	40.0286	39.4	6436
1777501800	39.2786	-0.29	-0.74	39.65	39.65	39.2786	3748
1777415400	39.571	-0.57	-1.42	39.65	39.99	39.5399	6633
1777329000	40.1425	0.07	0.18	40.45	40.45	40.125	2278
1777069800	40.0699	0.26	0.66	40.16	40.16	39.85	2646
1776983400	39.8079	-0.08	-0.21	39.42	40.005	39.375	5782
1776897000	39.89	0.25	0.64	39.78	40.01	39.745	6763
1776810600	39.638	-0.32	-0.80	39.99	40.34	39.61	5038
1776724200	39.9569	0.19	0.48	40.05	40.05	39.64	5459
1776465000	39.768	0.83	2.14	39.15	39.89	39.15	4791
1776378600	38.9361	0.11	0.29	38.44	38.97	38.44	157
1776292200	38.8221	-0.04	-0.11	38.65	38.8221	38.65	469
1776205800	38.8661	0.21	0.55	38.52	38.92	38.52	4541
1776119400	38.655	0.5	1.31	38.16	38.655	38.16	855
1775860200	38.154	-0.19	-0.50	38.33	38.33	38.095	763
1775773800	38.3448	0.28	0.74	37.49	38.36	37.49	475
1775687400	38.0645	1.01	2.74	38.06	38.14	38.06	370
1775601000	37.0507	0.1	0.27	36.6	37.0507	36.6	286
1775514600	36.9518	0.21	0.58	36.49	36.96	36.49	1410
1775169000	36.7378	0.12	0.33	35.69	36.7378	35.69	429
1775082600	36.6159	0.25	0.68	36.82	36.94	36.59	1844
1774996200	36.3689	1.07	3.03	36.2	36.375	35.91	1481
1774909800	35.2982	-0.28	-0.80	36.29	36.29	35.2982	2492
1774650600	35.5829	-0.92	-2.53	35.71	35.71	35.5829	114
1774564200	36.5047	-0.46	-1.25	36.7	36.7	36.5047	1451
1774477800	36.9661	0.4	1.10	36.61	36.9661	36.61	229
1774391400	36.5621	0.2	0.56	36.19	36.71	36.19	1709
1774305000	36.3584	0.85	2.39	35.94	36.825	35.94	2252
1774045800	35.508	-0.79	-2.16	36.43	36.43	35.45	681
1773959400	36.293	0.17	0.46	35.46	36.51	35.46	2494
1773873000	36.126	-0.52	-1.43	36.13	36.56	36.126	1284
1773786600	36.65	0.39	1.08	36.35	36.8	36.35	1218
1773700200	36.258	0.46	1.29	36.15	36.33	36.15	148
1773441000	35.7958	-0.06	-0.17	35.9	35.9	35.745	878
1773354600	35.857	-0.81	-2.20	35.84	36.26	35.84	1008
1773268200	36.6644	-0.03	-0.09	36.36	36.75	36.36	354