Putnam Focused Large Cap Value Etf【PVAL】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	1.18	2.2930431403	51.46	52.64	50.69	1830060	51.0707008	SP
4	1.6	3.13479623824	51.04	52.64	49.97	1752540	51.08543563	SP
12	4.88	10.2177554439	47.76	52.64	47.615	1642727	50.01465264	SP
26	6.98	15.2869031975	45.66	52.64	45.32	1596865	48.60668759	SP
52	11.99	29.4956949569	40.65	52.64	39.71	1257874	46.49201311	SP
156	23.46	80.3975325565	29.18	52.64	27.6751	627349	43.36265036	SP
260	27.03	105.544709098	25.61	52.64	23.5597	383649	43.00649212	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
1783031400	51.67	0.58	1.14	51.35	51.7	51.3	2459704
1782945000	51.09	0.14	0.27	50.83	51.35	50.69	2078151
1782858600	50.95	-0.14	-0.27	50.95	51.125	50.86	2340286
1782772200	51.09	0.14	0.27	51.11	51.155	50.92	1833628
1782513000	50.95	-0.41	-0.80	51.33	51.33	50.86	1540186
1782426600	51.36	0.29	0.57	51.46	51.8099	51.295	1358047
1782340200	51.07	-0.25	-0.49	51.39	51.415	50.93	2274847
1782253800	51.32	-0.23	-0.45	51.19	51.49	50.92	1209535
1782167400	51.55	0.14	0.27	51.46	51.69	51.41	1118461
1781821800	51.41	0.08	0.16	51.78	51.78	51.33	1875861
1781735400	51.33	-0.55	-1.06	51.76	52.0799	51.2501	1695485
1781649000	51.88	0.09	0.17	52.05	52.1295	51.7999	1408327
1781562600	51.79	0.42	0.82	51.78	51.9699	51.66	1423243
1781303400	51.37	0.54	1.06	50.97	51.52	50.965	1240670
1781217000	50.83	0.8	1.60	50.27	50.96	50.135	1607341
1781130600	50.03	-0.67	-1.32	50.58	50.75	50.02	1701340
1781044200	50.7	0.16	0.32	50.84	50.97	49.97	2529898
1780957800	50.54	0.01	0.02	50.48	50.845	50.4301	1278604
1780698600	50.53	-0.83	-1.62	51.28	51.28	50.39	1887423
1780612200	51.36	0.59	1.16	51.04	51.4467	50.98	2896926
1780525800	50.77	-0.08	-0.16	50.58	50.94	50.55	1272014
1780439400	50.85	0.27	0.53	50.45	50.94	50.38	2328984
1780353000	50.58	-0.01	-0.02	50.36	50.6799	50.29	1746927
1780093800	50.59	-0.03	-0.06	50.62	50.68	50.5	1183243
1780007400	50.62	0.09	0.18	50.49	50.6999	50.345	1633235
1779921000	50.53	0.07	0.14	50.53	50.665	50.425	1499218
1779834600	50.46	0.1	0.20	50.54	50.61	50.31	1278927
1779489000	50.36	0.26	0.52	50.22	50.53	50.1301	1540348
1779402600	50.1	0.26	0.52	49.71	50.12	49.47	1329086
1779316200	49.84	0.44	0.89	49.54	49.935	49.41	2072541
1779229800	49.4	-0.38	-0.76	49.6	49.655	49.19	1552089
1779143400	49.78	-0.07	-0.14	49.8	49.95	49.535	1839114
1778884200	49.85	-0.35	-0.70	49.97	50.04	49.75	2482453
1778797800	50.2	0.53	1.07	50.01	50.356	50.01	1364901
1778711400	49.67	0.09	0.18	49.53	49.758082	49.39	1635752
1778625000	49.58	0.05	0.10	49.52	49.68	49.145	1366135
1778538600	49.53	0.2	0.41	49.34	49.72	49.32	1514203
1778279400	49.33	0.12	0.24	49.44	49.56	49.23	950349
1778193000	49.21	-0.36	-0.73	49.49	49.49	49.06	2928603
1778106600	49.57	0.14	0.28	49.67	49.7058	49.425	1484168
1778020200	49.43	0.44	0.90	49.18	49.52	49.15	1319041
1777933800	48.99	-0.32	-0.65	49.15	49.32	48.86	1087878
1777674600	49.31	-0.11	-0.22	49.47	49.6298	49.28	1306312
1777588200	49.42	0.89	1.83	48.69	49.47	48.66	3066327
1777501800	48.53	-0.04	-0.08	48.61	48.67	48.35	1342385
1777415400	48.57	-0.06	-0.12	48.71	48.75	48.43	1434533
1777329000	48.63	-0.06	-0.12	48.7	48.905	48.565445	941799
1777069800	48.69	-0.13	-0.27	48.88	48.89	48.57	1415889
1776983400	48.82	-0.1	-0.20	48.72	49.045	48.47	1307534
1776897000	48.92	0.01	0.02	49.23	49.23	48.845	924725
1776810600	48.91	-0.21	-0.43	49.31	49.335	48.84	2170083
1776724200	49.12	-0.07	-0.14	49.09	49.275	49.045	809473
1776465000	49.19	0.55	1.13	48.91	49.405	48.8	1701772
1776378600	48.64	0.05	0.10	48.53	48.765	48.495	2163580
1776292200	48.59	0.01	0.02	48.61	48.68	48.3275	1336904
1776205800	48.58	0.35	0.73	48.29	48.645	48.11	1730810
1776119400	48.23	0.4	0.84	47.66	48.23	47.615	1994636
1775860200	47.83	-0.3	-0.62	48.2	48.2	47.79	1127473
1775773800	48.13	0.23	0.48	47.76	48.23	47.72	1796487
1775687400	47.9	1.15	2.46	47.74	47.9	47.55	1350519
1775601000	46.75	-0.12	-0.26	46.65	46.805	46.41	1265354
1775514600	46.87	0.24	0.51	46.64	46.885	46.62	1693128