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	-0.06	-0.280636108513	21.38	21.665	21.15	818232	21.41529303	SP
4	-0.38	-1.75115207373	21.7	21.865	21.15	861942	21.49422336	SP
12	0.15	0.708549834672	21.17	21.865	20.23	973965	21.19164935	SP
26	-0.22	-1.02135561746	21.54	22.06	20.23	959431	21.45237843	SP
52	0.77	3.74695863747	20.55	22.5	20.23	768819	21.48150054	SP
156	2.32	12.2105263158	19	23.237182	17.959	492641	21.35817002	SP
260	-3.48	-14.0322580645	24.8	25.49	17.83	360886	21.51836572	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
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
1775169000	20.63	0.04	0.19	20.5	20.67	20.37	1219000
1775082600	20.59	0.23	1.13	20.4	20.615	20.37	1435800
1774996200	20.36	0.02	0.10	20.45	20.525	20.305	1341261
1774909800	20.34	0.02	0.10	20.39	20.4699	20.31	1144390
1774650600	20.32	-0.04	-0.20	20.29	20.45	20.23	1153348
1774564200	20.36	-0.22	-1.07	20.55	20.59	20.335	758662
1774477800	20.58	0.15	0.73	20.53	20.68	20.51	1295140
1774391400	20.43	-0.02	-0.10	20.39	20.53	20.34	682923
1774305000	20.45	0.18	0.89	20.37	20.5	20.29	1310163
1774045800	20.27	-0.58	-2.78	20.67	20.6885	20.23	1240214
1773959400	20.85	-0.06	-0.29	20.81	20.895	20.7	938061
1773873000	20.91	-0.19	-0.90	21.07	21.075	20.9	1114172
1773786600	21.1	0.19	0.91	20.95	21.1	20.93	616693
1773700200	20.91	-0.04	-0.19	20.99	21.14	20.9	1115825
1773441000	20.95	-0.21	-0.99	21.17	21.24	20.95	1958127
1773354600	21.16	-0.15	-0.70	21.25	21.28	21.1	1959594
1773268200	21.31	-0.05	-0.23	21.4	21.42	21.24	1080089
1773181800	21.36	0.02	0.09	21.34	21.44	21.29	615362
1773095400	21.34	-0.07	-0.33	21.33	21.3655	21.2	999133