US Diversified Real Estate ETF【PPTY】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	0.5449	1.58493310064	34.38	34.9801	34.19	2341	34.73978656	SP
4	1.5149	4.53427117629	33.41	34.9801	33.1626	2099	34.1696391	SP
12	3.4749	11.0489666137	31.45	34.9801	31.45	1945	33.18651941	SP
26	4.3949	14.3953488372	30.53	34.9801	29.578	3240	31.74085976	SP
52	4.1649	13.5399869961	30.76	34.9801	29.2	4791	30.86646463	SP
156	5.8649	20.1820371645	29.06	34.9801	24.79	11154	31.48411045	SP
260	-0.4051	-1.14661760543	35.33	39.89	24.79	10434	31.81778918	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783377000	34.681	-0.13	-0.37	34.87	34.87	34.64	1184
1783031400	34.8113	0.41	1.18	34.59	34.8113	34.59	7043
1782945000	34.4054	0.14	0.41	34.19	34.6199	34.19	761
1782858600	34.2634	-0.4	-1.15	34.38	34.495	34.2634	377
1782772200	34.6631	-0.04	-0.12	34.62	34.6631	34.38	2667
1782513000	34.7038	0.49	1.43	34.36	34.7038	34.36	2607
1782426600	34.2132	0.21	0.62	34.05	34.2132	33.87	1694
1782340200	34.0039	0.06	0.18	34.02	34.03	33.86	4565
1782253800	33.9442	0.41	1.21	33.62	33.9442	33.62	686
1782167400	33.539	0.22	0.66	33.35	33.64	33.35	1279
1781821800	33.3207	0.16	0.48	33.43	33.479999	33.3207	4355
1781735400	33.162599	-0.81	-2.38	33.94	33.94	33.162599	474
1781649000	33.9727	0.02	0.05	34.1	34.21	33.9	1581
1781562600	33.9561	-0.28	-0.83	34.27	34.32	33.91	2309
1781303400	34.24	0.27	0.81	34.04	34.35	34.04	631
1781217000	33.9659	0.13	0.37	33.99	34.16	33.9659	1321
1781130600	33.84	-0.16	-0.46	34.01	34.11	33.84	2990
1781044200	33.9977	0.77	2.31	33.409999	34.0949	33.409999	1249
1780957800	33.229999	-0.25	-0.76	33.5	33.5	33.229999	451
1780698600	33.4839	0.34	1.02	33.08	33.54	33.08	1517
1780612200	33.1453	0.54	1.64	33.03	33.1453	33.03	1586
1780525800	32.61	-0.01	-0.03	32.52	32.77	32.52	1566
1780439400	32.619999	0.2	0.63	32.33	32.619999	32.22	7789
1780353000	32.4166	-0.47	-1.44	32.659999	32.659999	32.4166	1319
1780093800	32.8913	-0.33	-0.99	33.11	33.11	32.85	3258
1780007400	33.2207	-0.09	-0.26	33.21	33.2207	33.159999	308
1779921000	33.3059	0.05	0.14	33.18	33.4	33.18	625
1779834600	33.2599	0.21	0.63	33.14	33.2599	33.14	333
1779489000	33.0514	0.07	0.22	33.049999	33.08	32.85	22828
1779402600	32.978	0.09	0.27	32.689999	32.978	32.68	308
1779316200	32.889899	0.5	1.53	32.439999	32.889899	32.439999	405
1779229800	32.3939	-0.12	-0.38	32.45	32.5	32.3939	7476
1779143400	32.5172	0.46	1.43	32.13	32.5172	32.13	616
1778884200	32.06	-0.44	-1.36	32.36	32.36	32.06	461
1778797800	32.5019	-0.05	-0.16	32.659999	32.659999	32.5019	333
1778711400	32.554499	-0.19	-0.57	32.5	32.554499	32.485	994
1778625000	32.741999	0.05	0.15	32.77	32.77	32.56	342
1778538600	32.6923	-0.06	-0.17	32.799999	32.799999	32.6923	70
1778279400	32.7496	0.05	0.14	32.77	32.8001	32.7496	273
1778193000	32.7031	-0.2	-0.61	32.78	32.78	32.7031	115
1778106600	32.903599	0.43	1.33	32.64	32.903599	32.64	123
1778020200	32.4702	0.35	1.10	32.159999	32.4702	32.159999	328
1777933800	32.1162	-0.3	-0.93	32.21	32.42	32.1162	385
1777674600	32.4174	0.03	0.08	32.32	32.4174	32.27	293
1777588200	32.39	0.25	0.79	32.009999	32.39	32.009999	2394
1777501800	32.1362	-0.37	-1.13	32.299999	32.299999	32.11	420
1777415400	32.5043	0.34	1.06	32.32	32.5043	32.159999	1617
1777329000	32.1629	-0.02	-0.08	32.15	32.29	32.15	726
1777069800	32.1876	0.01	0.03	32.1	32.29	32.1	433
1776983400	32.1784	0.26	0.81	32.1	32.21	32.1	738
1776897000	31.9187	-0.36	-1.11	32.31	32.31	31.9187	147
1776810600	32.2782	-0.42	-1.28	32.65	32.65	32.2782	810
1776724200	32.6967	0.18	0.56	32.42	32.6967	32.42	1926
1776465000	32.5156	0.66	2.06	32.049999	32.5156	32.049999	2793
1776378600	31.8582	-0.15	-0.48	31.71	31.86	31.71	4414
1776292200	32.011699	0.11	0.34	31.82	32.011699	31.82	1396
1776205800	31.9038	0.35	1.12	31.45	31.9038	31.45	1164
1776119400	31.5501	0.05	0.17	31.44	31.5501	31.37	918
1775860200	31.4957	0.14	0.45	31.34	31.57	31.34	657
1775773800	31.3555	0.21	0.68	31	31.38	31	2276
1775687400	31.1434	0.5	1.65	31.14	31.19	31.14	657
1775601000	30.6389	0.16	0.53	30.41	30.67	30.41	6858