Virtus Infracap US Preferred Stock ETF【PFFA】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	0.2632	1.28015564202	20.56	20.92	20.485	1079856	20.68085207	SP
4	-0.3968	-1.86993402451	21.22	21.4599	20.42	1227368	20.9704975	SP
12	-0.3868	-1.82366808109	21.21	21.865	20.42	996631	21.30123179	SP
26	-0.8668	-3.99631166436	21.69	22.06	20.23	1022963	21.33361096	SP
52	-0.3268	-1.5451536643	21.15	22.5	20.23	826712	21.45649039	SP
156	1.2732	6.51253196931	19.55	23.237182	17.959	520878	21.3527294	SP
260	-4.4768	-17.6948616601	25.3	25.49	17.83	377448	21.47240206	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
1783031400	20.78	-0.01	-0.05	20.77	20.8899	20.72	858645
1782945000	20.79	0.22	1.07	20.54	20.81	20.54	762665
1782858600	20.57	-0.09	-0.44	20.64	20.72	20.485	1245721
1782772200	20.66	0.12	0.58	20.56	20.68	20.51	1452394
1782513000	20.54	0.02	0.10	20.56	20.595	20.42	1310471
1782426600	20.52	-0.22	-1.06	20.79	20.794	20.44	1918760
1782340200	20.74	-0.26	-1.24	20.98	21	20.7	1075068
1782253800	21	-0.06	-0.28	20.99	21.05	20.88	1055640
1782167400	21.06	-0.28	-1.31	21.22	21.265	21.01	1234712
1781821800	21.34	0.04	0.19	21.35	21.45	21.32	1400648
1781735400	21.3	-0.05	-0.23	21.35	21.45	21.28	1167716
1781649000	21.35	0.03	0.14	21.4	21.4299	21.3	1285183
1781562600	21.32	0.2	0.95	21.28	21.4599	21.2087	1033351
1781303400	21.12	0.01	0.05	21.1	21.17	21.035	1144689
1781217000	21.11	0.03	0.14	21.1	21.1333	20.925	2138940
1781130600	21.08	-0.1	-0.47	21.14	21.14	21.03	1151328
1781044200	21.18	-0.05	-0.24	21.25	21.305	21.05	856176
1780957800	21.23	0.06	0.28	21.22	21.3	21.17	1000517
1780698600	21.17	-0.24	-1.12	21.37	21.38	21.12	1016449
1780612200	21.41	0.07	0.33	21.36	21.46	21.34	855329
1780525800	21.34	-0.15	-0.70	21.49	21.49	21.265	904508
1780439400	21.49	0.02	0.09	21.46	21.665	21.417	807394
1780353000	21.47	0.11	0.51	21.38	21.49	21.33	877955
1780093800	21.36	-0.02	-0.09	21.38	21.47	21.36	645973
1780007400	21.38	0.01	0.05	21.37	21.4	21.315	561668
1779921000	21.37	0.04	0.19	21.33	21.385	21.27	944569
1779834600	21.33	0.11	0.52	21.31	21.36	21.25	869075
1779489000	21.22	-0.05	-0.24	21.37	21.37	21.18	775292
1779402600	21.27	-0.1	-0.47	21.35	21.36	21.2	896922
1779316200	21.37	-0.06	-0.28	21.33	21.37	21.18	1104208
1779229800	21.43	-0.09	-0.42	21.48	21.5	21.39	1350777
1779143400	21.52	-0.1	-0.46	21.58	21.63	21.46	1185351
1778884200	21.62	-0.15	-0.69	21.68	21.84	21.55	682862
1778797800	21.77	-0.01	-0.05	21.81	21.85	21.74	776532
1778711400	21.78	0.02	0.09	21.77	21.795	21.715	749350
1778625000	21.76	-0.05	-0.23	21.75	21.8	21.7	751433
1778538600	21.81	-0.03	-0.14	21.81	21.855	21.69	865374
1778279400	21.84	0.15	0.69	21.7	21.865	21.68	772317
1778193000	21.69	-0.03	-0.14	21.74	21.75	21.6301	796904
1778106600	21.72	0.08	0.37	21.7	21.73	21.64	773084
1778020200	21.64	0.07	0.35	21.58	21.65	21.5301	1005403
1777933800	21.565	-0.01	-0.02	21.53	21.66	21.4801	1395323
1777674600	21.57	0.08	0.37	21.54	21.635	21.5	1105341
1777588200	21.49	0.18	0.84	21.38	21.55	21.33	592778
1777501800	21.31	-0.03	-0.14	21.36	21.385	21.26	701893
1777415400	21.34	-0.18	-0.84	21.5	21.52	21.32	718484
1777329000	21.52	0.01	0.05	21.51	21.52	21.41	956646
1777069800	21.51	0.02	0.09	21.52	21.53	21.41	643709
1776983400	21.49	-0.05	-0.23	21.48	21.5493	21.36	623421
1776897000	21.54	0.23	1.08	21.35	21.54	21.33	750523
1776810600	21.31	-0.19	-0.88	21.53	21.54	21.3	834405
1776724200	21.5	-0.26	-1.19	21.57	21.62	21.45	997795
1776465000	21.76	0.11	0.51	21.79	21.81	21.73	1170474
1776378600	21.65	-0.01	-0.05	21.66	21.71	21.6	999579
1776292200	21.66	0.1	0.46	21.54	21.685	21.535	1306865
1776205800	21.56	0.23	1.08	21.4	21.57	21.325	1033297
1776119400	21.33	0.09	0.42	21.21	21.3499	21.16	916053
1775860200	21.24	0.1	0.47	21.16	21.24	21.0637	966413
1775773800	21.14	0.11	0.52	21.02	21.145	20.975	1216084
1775687400	21.03	0.28	1.32	20.92	21.03	20.88	1826006
1775601000	20.755	0	0.02	20.75	20.7751	20.615	540466
1775514600	20.75	0.12	0.58	20.63	20.78	20.6	918357