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	0.3739	1.12926608275	33.11	33.54	32.22	3104	32.71234931	SP
4	0.7139	2.17851693622	32.77	33.54	32.06	2678	32.82226689	SP
12	2.4739	7.97774911319	31.01	33.54	29.578	2091	31.8573367	SP
26	3.5939	12.0237537638	29.89	33.54	29.578	3698	31.18021848	SP
52	3.0239	9.9274458306	30.46	33.54	29.2	5300	30.73741116	SP
156	5.6039	20.100071736	27.88	34.92	24.79	11275	31.42509074	SP
260	-1.8161	-5.1447592068	35.3	39.89	24.79	10512	31.83703976	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	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
1775514600	30.4772	-0.03	-0.11	30.42	30.4772	30.42	105
1775169000	30.512	0.29	0.95	30.07	30.512	30.07	665
1775082600	30.2245	0.11	0.38	30.15	30.23	30.15	451
1774996200	30.1113	0.37	1.25	30.03	30.16	29.8601	555
1774909800	29.7382	0.16	0.54	29.83	29.83	29.7382	130
1774650600	29.578	-0.33	-1.09	29.85	29.85	29.578	285
1774564200	29.9033	-0	-0.00	29.81	30.12	29.81	2233
1774477800	29.9047	0.05	0.18	30.07	30.07	29.9047	188
1774391400	29.85	-0.12	-0.40	29.81	30.135	29.81	5288
1774305000	29.97	0.23	0.78	30.19	30.19	29.97	250
1774045800	29.7366	-0.9	-2.93	30.58	30.58	29.7366	300
1773959400	30.6346	-0.08	-0.27	30.58	30.71	30.49	1322
1773873000	30.717	-0.35	-1.13	30.96	30.96	30.717	1159
1773786600	31.0688	0.24	0.77	31.07	31.15	31.0688	18213
1773700200	30.83	0.21	0.70	30.85	31.01	30.83	2230
1773441000	30.6159	-0.16	-0.53	31.01	31.1	30.6	5408
1773354600	30.78	-0.13	-0.42	30.65	30.99	30.65	6086
1773268200	30.91	-0.28	-0.89	31.04	31.04	30.83	4559
1773181800	31.1881	-0.03	-0.10	31.15	31.23	31.15	461
1773095400	31.22	0.02	0.06	30.94	31.22	30.69	1991
1772839800	31.2	-0.46	-1.45	31.38	31.5077	31.12	9820