VanEck Preferred Securities ex Financials ETF【PFXF】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	-0.26	-1.38888888889	18.72	19.065	18.4	878532	18.86565795	SP
4	-0.29	-1.54666666667	18.75	19.065	18.1801	1109727	18.73100554	SP
12	0.54	3.01339285714	17.92	19.065	17.3	882634	18.41396685	SP
26	0.82	4.6485260771	17.64	19.065	17.3	733081	18.29656593	SP
52	1.4	8.20633059789	17.06	19.065	16.75	606378	18.01292601	SP
156	1.09	6.2751871042	17.37	19.065	15.28	542949	17.52443091	SP
260	-2.72	-12.8423040604	21.18	21.9774	15.28	420513	17.85199863	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	18.46	-0.32	-1.70	18.65	18.68	18.29	776177
1780612200	18.78	0.01	0.05	18.73	18.84	18.728	716949
1780525800	18.77	-0.18	-0.95	18.97	18.9944	18.745	853653
1780439400	18.95	0.06	0.32	18.89	19.065	18.88	805125
1780353000	18.89	-0.03	-0.16	18.85	18.92	18.745	1147972
1780093800	18.92	0.22	1.18	18.72	18.92	18.7037	868962
1780007400	18.7	0.11	0.59	18.62	18.72	18.5748	523608
1779921000	18.59	0.02	0.11	18.61	18.625	18.52	618907
1779834600	18.57	0.1	0.54	18.54	18.63	18.535	420739
1779489000	18.47	0.04	0.22	18.49	18.49	18.4	532951
1779402600	18.43	0.01	0.05	18.36	18.43	18.285	1204773
1779316200	18.42	0.19	1.04	18.25	18.42	18.25	526883
1779229800	18.23	-0.09	-0.49	18.27	18.3	18.1801	1095775
1779143400	18.32	-0.17	-0.92	18.49	18.6	18.235	517856
1778884200	18.49	-0.28	-1.47	18.71	18.71	18.47	675074
1778797800	18.765	-0.02	-0.11	18.81	18.84	18.7	445426
1778711400	18.785	-0.05	-0.27	18.81	18.83	18.7001	601766
1778625000	18.835	-0.05	-0.24	18.85	18.85	18.64	3802083
1778538600	18.88	0.04	0.21	18.8	18.95	18.8	2568397
1778279400	18.84	0.14	0.75	18.75	18.89	18.735	3157905
1778193000	18.7	-0.03	-0.16	18.77	18.87	18.67	2511391
1778106600	18.73	0.18	0.97	18.66	18.735	18.595	672582
1778020200	18.55	0.13	0.71	18.51	18.57	18.41	687011
1777933800	18.42	-0.07	-0.38	18.48	18.62	18.38	2079327
1777674600	18.49	-0.01	-0.05	18.48	18.63	18.43	804362
1777588200	18.5	0.19	1.04	18.38	18.505	18.35	585367
1777501800	18.31	-0.07	-0.38	18.43	18.47	18.28	494151
1777415400	18.38	-0.15	-0.81	18.49	18.51	18.35	351604
1777329000	18.53	-0.03	-0.16	18.57	18.57	18.45	571079
1777069800	18.56	-0.08	-0.43	18.65	18.69	18.495	1899271
1776983400	18.64	0.12	0.65	18.53	18.67	18.425	2357920
1776897000	18.52	0.19	1.04	18.36	18.545	18.35	2666284
1776810600	18.33	-0.11	-0.60	18.49	18.49	18.315	458659
1776724200	18.44	0.08	0.44	18.34	18.45	18.31	428717
1776465000	18.36	0.01	0.05	18.42	18.505	18.36	687063
1776378600	18.35	0.08	0.44	18.28	18.365	18.2268	436455
1776292200	18.27	0.03	0.16	18.25	18.28	18.2	310655
1776205800	18.24	0.17	0.94	18.12	18.24	18.11	331014
1776119400	18.07	0.21	1.18	17.88	18.08	17.85	368363
1775860200	17.86	-0.03	-0.17	17.9	17.93	17.86	257486
1775773800	17.89	0.05	0.28	17.84	17.925	17.81	472057
1775687400	17.84	0.21	1.19	17.89	17.92	17.78	1204363
1775601000	17.63	-0.02	-0.11	17.61	17.655	17.5	771213
1775514600	17.65	0.04	0.23	17.6	17.69	17.58	498297
1775169000	17.61	0.04	0.20	17.53	17.625	17.42	816361
1775082600	17.575	0.04	0.20	17.59	17.615	17.52	366915
1774996200	17.54	0.2	1.15	17.41	17.64	17.37	485719
1774909800	17.34	-0.07	-0.40	17.53	17.53	17.3	481471
1774650600	17.41	-0.14	-0.80	17.53	17.545	17.39	546121
1774564200	17.55	-0.18	-1.02	17.67	17.73	17.55	801699
1774477800	17.73	0.12	0.68	17.65	17.785	17.65	300484
1774391400	17.61	0.03	0.17	17.5	17.66	17.49	440419
1774305000	17.58	0.2	1.15	17.45	17.67	17.45	515598
1774045800	17.38	-0.32	-1.81	17.7	17.74	17.315	632874
1773959400	17.7	0	0.00	17.67	17.72	17.58	539842
1773873000	17.7	-0.2	-1.12	17.83	17.8501	17.7	391768
1773786600	17.9	0.05	0.28	17.93	17.96	17.8514	389571
1773700200	17.85	0.08	0.45	17.83	17.96	17.72	1092486
1773441000	17.77	-0.05	-0.28	17.92	17.955	17.77	373392
1773354600	17.82	-0.2	-1.11	18.01	18.01	17.82	457709
1773268200	18.02	0.03	0.17	18.04	18.095	17.995	653653
1773181800	17.99	-0.07	-0.39	18.06	18.16	17.9801	624968
1773095400	18.06	-0.01	-0.06	18.01	18.065	17.835	596803