Principal Spectrum Preferred and Income ETF【PQDI】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	-0.1839	-0.944045174538	19.48	19.5299	19.295	4668	19.39436883	SP
4	-0.2039	-1.04564102564	19.5	19.5299	19.29	3778	19.41601899	SP
12	-0.1139	-0.586810922205	19.41	19.59	19	5613	19.40454084	SP
26	-0.2439	-1.24820880246	19.54	20.07	19	5652	19.54296964	SP
52	0.1761	0.921025104603	19.12	20.07	19	5693	19.5242915	SP
156	1.8161	10.3895881007	17.48	20.07	17.0166	5586	19.0045498	SP
260	-2.1339	-9.95753616426	21.43	21.71	16.5	3743	19.06532616	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
1780612200	19.3633	0.02	0.12	19.33	19.39	19.33	4477
1780525800	19.34	-0.03	-0.13	19.47	19.47	19.3305	4192
1780439400	19.365	-0.04	-0.18	19.37	19.37	19.35	2890
1780353000	19.4	-0.07	-0.36	19.345	19.4	19.3306	6280
1780093800	19.4701	-0.01	-0.05	19.48	19.5299	19.47	5500
1780007400	19.48	0.03	0.14	19.46	19.5299	19.42	7001
1779921000	19.453	0.01	0.04	19.45	19.453	19.45	1237
1779834600	19.445	0.06	0.31	19.44	19.46	19.43	1324
1779489000	19.3851	0.02	0.09	19.4	19.41	19.34	3473
1779402600	19.3685	0.01	0.04	19.34	19.3799	19.34	2390
1779316200	19.36	0.07	0.36	19.3	19.36	19.3	5543
1779229800	19.29	-0.08	-0.39	19.31	19.3199	19.29	1839
1779143400	19.365	-0.01	-0.03	19.36	19.39	19.35	3343
1778884200	19.3702	-0.08	-0.41	19.38	19.39	19.37	2360
1778797800	19.45	-0.01	-0.05	19.45	19.5	19.4401	7810
1778711400	19.46	0	0.00	19.43	19.46	19.43	2481
1778625000	19.46	-0.03	-0.15	19.45	19.46	19.4401	5388
1778538600	19.49	-0.03	-0.15	19.48	19.525	19.48	1320
1778279400	19.52	0.05	0.26	19.5	19.52	19.49	2943
1778193000	19.47	-0.05	-0.26	19.51	19.51	19.47	1393
1778106600	19.52	0.07	0.36	19.5	19.53	19.45	9256
1778020200	19.45	0.07	0.39	19.43	19.49	19.43	6868
1777933800	19.375	-0.09	-0.44	19.42	19.43	19.365	5386
1777674600	19.46	-0.08	-0.40	19.52	19.52	19.46	3079
1777588200	19.5384	0.04	0.20	19.51	19.55	19.51	3222
1777501800	19.5	-0.02	-0.08	19.52	19.52	19.49	2531
1777415400	19.515	-0.06	-0.28	19.53	19.55	19.51	8456
1777329000	19.57	0	0.03	19.56	19.58	19.53	4152
1777069800	19.565	0.03	0.17	19.56	19.5899	19.3	23988
1776983400	19.5313	-0.01	-0.07	19.55	19.56	19.49	3033
1776897000	19.545	0.04	0.18	19.58	19.58	19.51	5047
1776810600	19.51	-0.04	-0.20	19.55	19.57	19.51	1322
1776724200	19.55	-0.01	-0.05	19.56	19.59	19.54	3583
1776465000	19.56	0.06	0.33	19.57	19.58	19.56	1066
1776378600	19.495	-0.02	-0.08	19.52	19.52	19.49	15591
1776292200	19.51	0.02	0.08	19.46	19.54	19.46	9701
1776205800	19.4947	0.04	0.21	19.45	19.51	19.45	11453
1776119400	19.4529	0.05	0.27	19.4	19.4529	19.4	1496
1775860200	19.4008	-0.02	-0.10	19.42	19.445	19.4	3525
1775773800	19.42	-0	-0.02	19.37	19.44	19.37	4407
1775687400	19.423	0.2	1.03	19.4	19.4499	19.4	1420
1775601000	19.225	-0.03	-0.13	19.21	19.225	19.19	4435
1775514600	19.25	0.01	0.03	19.18	19.26	19.18	6833
1775169000	19.2445	0.04	0.21	19.13	19.26	19.13	18214
1775082600	19.205	-0.06	-0.32	19.18	19.2399	19.18	4209
1774996200	19.2659	0.17	0.88	19.16	19.28	19.16	1947
1774909800	19.0978	-0.01	-0.05	19.12	19.1201	19.095	7662
1774650600	19.1071	-0.11	-0.55	19	19.1071	19	1675
1774564200	19.2125	-0.09	-0.48	19.33	19.33	19.2	6773
1774477800	19.305	0.07	0.38	19.29	19.34	19.29	2437
1774391400	19.2323	0	0.00	19.26	19.26	19.195	8063
1774305000	19.2314	0.04	0.20	19.19	19.25	19.17	5086
1774045800	19.1922	-0.18	-0.92	19.32	19.32	19.1922	3275
1773959400	19.37	-0.01	-0.03	19.32	19.38	19.29	21509
1773873000	19.375	-0.08	-0.42	19.43	19.43	19.365	8415
1773786600	19.4566	0.06	0.31	19.41	19.475	19.405	10780
1773700200	19.3965	0.04	0.21	19.38	19.44	19.378	6964
1773441000	19.3568	-0.07	-0.35	19.41	19.4599	19.355	5458
1773354600	19.4249	-0.09	-0.44	19.45	19.46	19.37	5953
1773268200	19.51	0	0.00	19.5	19.55	19.4901	3455
1773181800	19.51	-0.05	-0.26	19.57	19.57	19.51	7257
1773095400	19.56	0.05	0.23	19.43	19.5799	19.4253	6118
1772839800	19.5145	-0.09	-0.44	19.56	19.58	19.51	5638
1772753400	19.6	-0.01	-0.07	19.58	19.6	19.53	5890