TrueShares ConVequity ETF【PVEX】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	-0.7717	-2.48121485321	31.1017	31.37	30.33	6878	31.25101891	SP
4	0.1	0.330797221303	30.23	31.37	30	9253	30.88812851	SP
12	2.4982	8.97606335199	27.8318	31.37	26.8201	6249	29.58866715	SP
26	1.7164	5.99854614589	28.6136	31.37	26.8201	18181	28.55322716	SP
52	5.3409	21.3729185925	24.9891	31.37	24.9289	10422	28.48301906	SP
156	5.3409	21.3729185925	24.9891	31.37	24.9289	10422	28.48301906	SP
260	5.3409	21.3729185925	24.9891	31.37	24.9289	10422	28.48301906	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	30.33	-0.85	-2.73	31.1812	31.1812	30.27	6423
1780612200	31.1812	0.12	0.38	31.0618	31.19	31.0499	2202
1780525800	31.0618	-0.31	-0.98	31.37	31.37	31	1580
1780439400	31.37	0.13	0.43	31.2356	31.37	31.2356	11003
1780353000	31.2356	0.08	0.27	31.1518	31.34	31.125	12991
1780093800	31.1518	0.05	0.16	31.1017	31.24	31.07	6613
1780007400	31.1017	0.2	0.65	31.24	31.24	30.91	8402
1779921000	30.901	-0	-0.02	30.9059	30.94	30.8	75691
1779834600	30.9059	0.24	0.77	30.6702	30.97	30.6702	17000
1779489000	30.6702	0.13	0.44	30.536	30.82	30.536	2631
1779402600	30.536	0.03	0.10	30.5065	30.57	30.405	2386
1779316200	30.5065	0.35	1.16	30.1575	30.57	30.1575	1199
1779229800	30.1575	-0.27	-0.88	30.425	30.425	30.07	4024
1779143400	30.425	-0.02	-0.08	30.4499	30.64	30.365	2001
1778884200	30.4499	-0.44	-1.42	30.8893	30.8893	30.4499	1213
1778797800	30.8893	0.25	0.82	30.6366	30.95	30.6366	3118
1778711400	30.6366	0.26	0.84	30.38	30.69	30.38	2877
1778625000	30.38	-0.1	-0.34	30.4828	30.4828	30.26	3284
1778538600	30.4828	-0.02	-0.08	30	30.6	30	7391
1778279400	30.5064	0.39	1.30	30.23	30.69	30.23	10207
1778193000	30.116	-0.16	-0.52	30.2739	30.35	30.09	4709
1778106600	30.2739	0.43	1.45	29.84	30.2739	29.84	2916
1778020200	29.84	0.3	1.03	29.5361	29.84	29.5361	6563
1777933800	29.5361	-0.24	-0.82	29.78	29.78	29.4601	2080
1777674600	29.78	0.18	0.61	29.5985	29.8	29.5985	6049
1777588200	29.5985	0.31	1.06	29.2875	29.6	29.2875	1077
1777501800	29.2875	-0.03	-0.09	29.315	29.33	29.2875	482
1777415400	29.315	-0.16	-0.53	29.47	29.47	29.27	4104
1777329000	29.47	0.05	0.16	29.4232	29.49	29.405	3335
1777069800	29.4232	0.21	0.72	29.2139	29.45	29.2139	4826
1776983400	29.2139	-0.1	-0.33	29.3119	29.36	29.07	3445
1776897000	29.3119	0.24	0.84	29.0689	29.36	29.0689	9628
1776810600	29.0689	-0.09	-0.31	29.16	29.36	29.0689	7921
1776724200	29.16	-0.13	-0.44	29.2898	29.29	29.16	3269
1776465000	29.2898	0.37	1.27	28.9228	29.33	28.9228	2971
1776378600	28.9228	-0.03	-0.09	28.95	28.985	28.85	9586
1776292200	28.95	0.28	0.98	28.6689	28.97	28.6689	16862
1776205800	28.6689	0.3	1.05	28.3697	28.6689	28.3697	2127
1776119400	28.3697	0.22	0.79	28.1484	28.3697	28.13	817
1775860200	28.1484	-0.03	-0.12	28.1816	28.22	28.1484	4284
1775773800	28.1816	0.14	0.50	28.58	28.58	28.145	1217
1775687400	28.0419	0.5	1.80	27.5461	28.13	27.5461	2448
1775601000	27.5461	0.02	0.09	27.522	27.5461	27.3	1501
1775514600	27.522	0.06	0.23	27.46	27.522	27.46	115
1775169000	27.46	0	0.00	27.4599	27.46	27.3	3215
1775082600	27.4599	0.02	0.07	27.44	27.4599	27.4301	816
1774996200	27.44	0.6	2.23	26.8425	27.44	26.8425	612
1774909800	26.8425	-0.05	-0.18	26.8916	26.93	26.8425	20840
1774650600	26.8916	-0.28	-1.04	27.1745	27.1745	26.8201	3658
1774564200	27.1745	-0.4	-1.43	27.57	27.57	27.1745	11013
1774477800	27.57	0.14	0.51	27.43	27.62	27.43	2813
1774391400	27.43	-0.15	-0.55	27.61	27.61	27.42	1348
1774305000	27.5818	0.16	0.57	28.11	28.11	27.5818	6287
1774045800	27.4246	-0.22	-0.79	27.77	27.77	27.3901	4147
1773959400	27.6439	-0.1	-0.35	27.74	27.75	27.5101	7839
1773873000	27.74	-0.2	-0.72	27.9407	27.9407	27.69	7888
1773786600	27.9407	0.07	0.27	27.8657	27.98	27.8657	4585
1773700200	27.8657	0.15	0.52	27.7206	27.88	27.7206	4411
1773441000	27.7206	-0.11	-0.40	27.8318	27.9699	27.72	4822
1773354600	27.8318	-0.31	-1.11	28.143	28.143	27.82	6790
1773268200	28.143	-0.03	-0.10	28.17	28.17	28.05	6981
1773181800	28.17	0.03	0.09	28.05	28.275	28.05	3360
1773095400	28.145	0.14	0.49	28.0072	28.1585	27.85	12046